ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
107590/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,160735,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,200,2,0.27,21802100,299,243.09,72800,73400,72800,94900,51100,73000,72916.72,0.22,0,25,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,150734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73200,200,2,0.27,20338100,279,226.83,72800,73400,72800,94900,51100,73000,72896.42,0.22,0,25,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1698,12.85,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.22,68500,20250203,6.86,79100,-7.46,20250102,68500,6.86,20250203,108000,-32.22,20240521,68500,6.86,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,140734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,0,3,0.00,19020500,261,212.20,72800,73400,72800,94900,51100,73000,72875.48,0.22,0,19,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,130735,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73100,100,2,0.14,16096700,221,179.67,72800,73400,72800,94900,51100,73000,72835.75,0.22,0,15,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1696,12.83,0.73,12,0.01,5696.00,100734.00,108000,20240521,-32.31,68500,20250203,6.72,79100,-7.59,20250102,68500,6.72,20250203,108000,-32.31,20240521,68500,6.72,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,120734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-200,5,-0.27,15730800,216,175.61,72800,73400,72800,94900,51100,73000,72827.78,0.22,0,11,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1689,12.78,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,110731,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-200,5,-0.27,7644000,105,85.37,72800,72800,72800,94900,51100,73000,72800.00,0.22,0,0,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1689,12.78,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,100734,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-200,5,-0.27,7644000,105,85.37,72800,72800,72800,94900,51100,73000,72800.00,0.22,0,0,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1689,12.78,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250306,090737,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-200,5,-0.27,7280000,100,81.30,72800,72800,72800,94900,51100,73000,72800.00,0.22,0,0,73133,73066,72933,72866,72733,73100,72900,13,21900,500,52560,100,1,2320000,1689,12.78,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250305,160726,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-300,5,-0.41,8968900,123,37.73,72900,73000,72800,95200,51400,73300,72917.89,0.22,0,-5,73900,73600,73100,72800,72300,73750,72950,13,21900,500,52770,100,1,2320000,1694,12.82,0.72,12,0.01,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,N,107590,500,13 억,,5151,N,N,1,N,00,N
20250305,150729,57,100.00,KOSPI,,금융,N,N,N,N, ,N,73000,-300,5,-0.41,7800900,107,32.82,72900,73000,72800,95200,51400,73300,72905.61,0.22,0,0,73900,73600,73100,72800,72300,73750,72950,13,21900,500,52770,100,1,2320000,1694,12.82,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.41,68500,20250203,6.57,79100,-7.71,20250102,68500,6.57,20250203,108000,-32.41,20240521,68500,6.57,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
20250305,140728,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72800,-500,5,-0.68,7289900,100,30.67,72900,72900,72800,95200,51400,73300,72899.00,0.22,0,-1,73900,73600,73100,72800,72300,73750,72950,13,21900,500,52770,100,1,2320000,1689,12.78,0.72,12,0.00,5696.00,100734.00,108000,20240521,-32.59,68500,20250203,6.28,79100,-7.96,20250102,68500,6.28,20250203,108000,-32.59,20240521,68500,6.28,20250203,0.01,N,107590,500,13 억,,5151,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 160735 57 100.00 KOSPI 금융 N N N N N 73200 200 2 0.27 21802100 299 243.09 72800 73400 72800 94900 51100 73000 72916.72 0.22 0 25 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1698 12.85 0.73 12 0.01 5696.00 100734.00 108000 20240521 -32.22 68500 20250203 6.86 79100 -7.46 20250102 68500 6.86 20250203 108000 -32.22 20240521 68500 6.86 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
3 20250306 150734 57 100.00 KOSPI 금융 N N N N N 73200 200 2 0.27 20338100 279 226.83 72800 73400 72800 94900 51100 73000 72896.42 0.22 0 25 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1698 12.85 0.73 12 0.01 5696.00 100734.00 108000 20240521 -32.22 68500 20250203 6.86 79100 -7.46 20250102 68500 6.86 20250203 108000 -32.22 20240521 68500 6.86 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
4 20250306 140734 57 100.00 KOSPI 금융 N N N N N 73000 0 3 0.00 19020500 261 212.20 72800 73400 72800 94900 51100 73000 72875.48 0.22 0 19 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
5 20250306 130735 57 100.00 KOSPI 금융 N N N N N 73100 100 2 0.14 16096700 221 179.67 72800 73400 72800 94900 51100 73000 72835.75 0.22 0 15 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1696 12.83 0.73 12 0.01 5696.00 100734.00 108000 20240521 -32.31 68500 20250203 6.72 79100 -7.59 20250102 68500 6.72 20250203 108000 -32.31 20240521 68500 6.72 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
6 20250306 120734 57 100.00 KOSPI 금융 N N N N N 72800 -200 5 -0.27 15730800 216 175.61 72800 73400 72800 94900 51100 73000 72827.78 0.22 0 11 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1689 12.78 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
7 20250306 110731 57 100.00 KOSPI 금융 N N N N N 72800 -200 5 -0.27 7644000 105 85.37 72800 72800 72800 94900 51100 73000 72800.00 0.22 0 0 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1689 12.78 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
8 20250306 100734 57 100.00 KOSPI 금융 N N N N N 72800 -200 5 -0.27 7644000 105 85.37 72800 72800 72800 94900 51100 73000 72800.00 0.22 0 0 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1689 12.78 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
9 20250306 090737 57 100.00 KOSPI 금융 N N N N N 72800 -200 5 -0.27 7280000 100 81.30 72800 72800 72800 94900 51100 73000 72800.00 0.22 0 0 73133 73066 72933 72866 72733 73100 72900 13 21900 500 52560 100 1 2320000 1689 12.78 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
10 20250305 160726 57 100.00 KOSPI 금융 N N N N N 73000 -300 5 -0.41 8968900 123 37.73 72900 73000 72800 95200 51400 73300 72917.89 0.22 0 -5 73900 73600 73100 72800 72300 73750 72950 13 21900 500 52770 100 1 2320000 1694 12.82 0.72 12 0.01 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.01 N 107590 500 13 억 5151 N N 1 N 00 N
11 20250305 150729 57 100.00 KOSPI 금융 N N N N N 73000 -300 5 -0.41 7800900 107 32.82 72900 73000 72800 95200 51400 73300 72905.61 0.22 0 0 73900 73600 73100 72800 72300 73750 72950 13 21900 500 52770 100 1 2320000 1694 12.82 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.41 68500 20250203 6.57 79100 -7.71 20250102 68500 6.57 20250203 108000 -32.41 20240521 68500 6.57 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N
12 20250305 140728 57 100.00 KOSPI 금융 N N N N N 72800 -500 5 -0.68 7289900 100 30.67 72900 72900 72800 95200 51400 73300 72899.00 0.22 0 -1 73900 73600 73100 72800 72300 73750 72950 13 21900 500 52770 100 1 2320000 1689 12.78 0.72 12 0.00 5696.00 100734.00 108000 20240521 -32.59 68500 20250203 6.28 79100 -7.96 20250102 68500 6.28 20250203 108000 -32.59 20240521 68500 6.28 20250203 0.01 N 107590 500 13 억 5151 N N 0 N 00 N