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
123890/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
20250306,160758,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,-5,5,-0.20,215932669,85090,116.43,2530,2565,2530,3300,1780,2540,2537.70,5.30,0,3640,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.07,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6574342,N,N,191,N,00,N
20250306,150757,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2540,0,3,0.00,181202119,71394,97.69,2530,2565,2530,3300,1780,2540,2538.06,5.30,0,2107,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3149,2.43,0.30,12,0.06,1046.00,8450.00,3530,20240311,-28.05,2500,20250213,1.60,2825,-10.09,20250108,2500,1.60,20250213,3530,-28.05,20240311,2500,1.60,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250306,140757,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,-5,5,-0.20,162463524,64007,87.58,2530,2565,2530,3300,1780,2540,2538.21,5.30,0,2393,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250306,130758,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2540,0,3,0.00,146175565,57584,78.79,2530,2565,2530,3300,1780,2540,2538.48,5.30,0,2948,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3149,2.43,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.05,2500,20250213,1.60,2825,-10.09,20250108,2500,1.60,20250213,3530,-28.05,20240311,2500,1.60,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250306,120757,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,-5,5,-0.20,140016215,55156,75.47,2530,2565,2530,3300,1780,2540,2538.55,5.30,0,3163,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.04,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250306,110754,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,-5,5,-0.20,104121198,40998,56.10,2530,2565,2530,3300,1780,2540,2539.67,5.30,0,427,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3143,2.42,0.30,12,0.03,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250306,100756,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2545,5,2,0.20,35336285,13894,19.01,2530,2565,2530,3300,1780,2540,2543.28,5.30,0,854,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3155,2.43,0.30,12,0.01,1046.00,8450.00,3530,20240311,-27.90,2500,20250213,1.80,2825,-9.91,20250108,2500,1.80,20250213,3530,-27.90,20240311,2500,1.80,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250306,090800,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2550,10,2,0.39,4915265,1941,2.66,2530,2565,2530,3300,1780,2540,2532.34,5.30,0,-40,2573,2556,2538,2521,2503,2547,2512,620,760,500,1870,5,1,123977752,3161,2.44,0.30,12,0.00,1046.00,8450.00,3530,20240311,-27.76,2500,20250213,2.00,2825,-9.73,20250108,2500,2.00,20250213,3530,-27.76,20240311,2500,2.00,20250213,0.26,N,123890,500,619 억,,6574342,N,N,77,N,00,N
20250305,160749,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2540,15,2,0.59,184671967,72867,41.49,2550,2555,2520,3280,1770,2525,2534.35,5.31,0,-1728,2561,2542,2531,2512,2501,2537,2507,620,755,500,1860,5,1,123977752,3149,2.43,0.30,12,0.06,1046.00,8450.00,3530,20240311,-28.05,2500,20250213,1.60,2825,-10.09,20250108,2500,1.60,20250213,3530,-28.05,20240311,2500,1.60,20250213,0.26,N,123890,500,619 억,,6587689,N,N,77,N,00,N
20250305,150752,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2535,10,2,0.40,170748167,67382,38.37,2550,2555,2520,3280,1770,2525,2534.03,5.31,0,-1829,2561,2542,2531,2512,2501,2537,2507,620,755,500,1860,5,1,123977752,3143,2.42,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.19,2500,20250213,1.40,2825,-10.27,20250108,2500,1.40,20250213,3530,-28.19,20240311,2500,1.40,20250213,0.26,N,123890,500,619 억,,6587689,N,N,161,N,00,N
20250305,140751,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2540,15,2,0.59,159102032,62790,35.75,2550,2555,2520,3280,1770,2525,2533.88,5.31,0,-1911,2561,2542,2531,2512,2501,2537,2507,620,755,500,1860,5,1,123977752,3149,2.43,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.05,2500,20250213,1.60,2825,-10.09,20250108,2500,1.60,20250213,3530,-28.05,20240311,2500,1.60,20250213,0.26,N,123890,500,619 억,,6587689,N,N,161,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 160758 55 60.00 KOSPI 금융 N N N Y 60 N 2535 -5 5 -0.20 215932669 85090 116.43 2530 2565 2530 3300 1780 2540 2537.70 5.30 0 3640 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3143 2.42 0.30 12 0.07 1046.00 8450.00 3530 20240311 -28.19 2500 20250213 1.40 2825 -10.27 20250108 2500 1.40 20250213 3530 -28.19 20240311 2500 1.40 20250213 0.26 N 123890 500 619 억 6574342 N N 191 N 00 N
3 20250306 150757 55 60.00 KOSPI 금융 N N N Y 60 N 2540 0 3 0.00 181202119 71394 97.69 2530 2565 2530 3300 1780 2540 2538.06 5.30 0 2107 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3149 2.43 0.30 12 0.06 1046.00 8450.00 3530 20240311 -28.05 2500 20250213 1.60 2825 -10.09 20250108 2500 1.60 20250213 3530 -28.05 20240311 2500 1.60 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
4 20250306 140757 55 60.00 KOSPI 금융 N N N Y 60 N 2535 -5 5 -0.20 162463524 64007 87.58 2530 2565 2530 3300 1780 2540 2538.21 5.30 0 2393 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3143 2.42 0.30 12 0.05 1046.00 8450.00 3530 20240311 -28.19 2500 20250213 1.40 2825 -10.27 20250108 2500 1.40 20250213 3530 -28.19 20240311 2500 1.40 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
5 20250306 130758 55 60.00 KOSPI 금융 N N N Y 60 N 2540 0 3 0.00 146175565 57584 78.79 2530 2565 2530 3300 1780 2540 2538.48 5.30 0 2948 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3149 2.43 0.30 12 0.05 1046.00 8450.00 3530 20240311 -28.05 2500 20250213 1.60 2825 -10.09 20250108 2500 1.60 20250213 3530 -28.05 20240311 2500 1.60 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
6 20250306 120757 55 60.00 KOSPI 금융 N N N Y 60 N 2535 -5 5 -0.20 140016215 55156 75.47 2530 2565 2530 3300 1780 2540 2538.55 5.30 0 3163 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3143 2.42 0.30 12 0.04 1046.00 8450.00 3530 20240311 -28.19 2500 20250213 1.40 2825 -10.27 20250108 2500 1.40 20250213 3530 -28.19 20240311 2500 1.40 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
7 20250306 110754 55 60.00 KOSPI 금융 N N N Y 60 N 2535 -5 5 -0.20 104121198 40998 56.10 2530 2565 2530 3300 1780 2540 2539.67 5.30 0 427 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3143 2.42 0.30 12 0.03 1046.00 8450.00 3530 20240311 -28.19 2500 20250213 1.40 2825 -10.27 20250108 2500 1.40 20250213 3530 -28.19 20240311 2500 1.40 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
8 20250306 100756 55 60.00 KOSPI 금융 N N N Y 60 N 2545 5 2 0.20 35336285 13894 19.01 2530 2565 2530 3300 1780 2540 2543.28 5.30 0 854 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3155 2.43 0.30 12 0.01 1046.00 8450.00 3530 20240311 -27.90 2500 20250213 1.80 2825 -9.91 20250108 2500 1.80 20250213 3530 -27.90 20240311 2500 1.80 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
9 20250306 090800 55 60.00 KOSPI 금융 N N N Y 60 N 2550 10 2 0.39 4915265 1941 2.66 2530 2565 2530 3300 1780 2540 2532.34 5.30 0 -40 2573 2556 2538 2521 2503 2547 2512 620 760 500 1870 5 1 123977752 3161 2.44 0.30 12 0.00 1046.00 8450.00 3530 20240311 -27.76 2500 20250213 2.00 2825 -9.73 20250108 2500 2.00 20250213 3530 -27.76 20240311 2500 2.00 20250213 0.26 N 123890 500 619 억 6574342 N N 77 N 00 N
10 20250305 160749 55 60.00 KOSPI 금융 N N N Y 60 N 2540 15 2 0.59 184671967 72867 41.49 2550 2555 2520 3280 1770 2525 2534.35 5.31 0 -1728 2561 2542 2531 2512 2501 2537 2507 620 755 500 1860 5 1 123977752 3149 2.43 0.30 12 0.06 1046.00 8450.00 3530 20240311 -28.05 2500 20250213 1.60 2825 -10.09 20250108 2500 1.60 20250213 3530 -28.05 20240311 2500 1.60 20250213 0.26 N 123890 500 619 억 6587689 N N 77 N 00 N
11 20250305 150752 55 60.00 KOSPI 금융 N N N Y 60 N 2535 10 2 0.40 170748167 67382 38.37 2550 2555 2520 3280 1770 2525 2534.03 5.31 0 -1829 2561 2542 2531 2512 2501 2537 2507 620 755 500 1860 5 1 123977752 3143 2.42 0.30 12 0.05 1046.00 8450.00 3530 20240311 -28.19 2500 20250213 1.40 2825 -10.27 20250108 2500 1.40 20250213 3530 -28.19 20240311 2500 1.40 20250213 0.26 N 123890 500 619 억 6587689 N N 161 N 00 N
12 20250305 140751 55 60.00 KOSPI 금융 N N N Y 60 N 2540 15 2 0.59 159102032 62790 35.75 2550 2555 2520 3280 1770 2525 2533.88 5.31 0 -1911 2561 2542 2531 2512 2501 2537 2507 620 755 500 1860 5 1 123977752 3149 2.43 0.30 12 0.05 1046.00 8450.00 3530 20240311 -28.05 2500 20250213 1.60 2825 -10.09 20250108 2500 1.60 20250213 3530 -28.05 20240311 2500 1.60 20250213 0.26 N 123890 500 619 억 6587689 N N 161 N 00 N