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
192400/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
20250306,160852,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,50,2,0.22,114580300,5088,24.62,22550,22800,22200,29350,15850,22600,22519.69,11.96,0,434,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8055,6.19,0.72,12,0.01,3659.00,31648.00,25450,20240905,-11.00,16200,20240228,39.81,23250,-2.58,20250102,21000,7.86,20250304,25450,-11.00,20240905,16360,38.45,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,150851,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,0,3,0.00,106909900,4749,22.98,22550,22800,22200,29350,15850,22600,22512.09,11.96,0,574,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8037,6.18,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.20,16200,20240228,39.51,23250,-2.80,20250102,21000,7.62,20250304,25450,-11.20,20240905,16360,38.14,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,140850,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22650,50,2,0.22,72416550,3226,15.61,22550,22700,22200,29350,15850,22600,22447.78,11.96,0,1093,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8055,6.19,0.72,12,0.01,3659.00,31648.00,25450,20240905,-11.00,16200,20240228,39.81,23250,-2.58,20250102,21000,7.86,20250304,25450,-11.00,20240905,16360,38.45,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,130851,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22550,-50,5,-0.22,54026800,2413,11.67,22550,22550,22200,29350,15850,22600,22389.89,11.96,0,1164,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8019,6.16,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.39,16200,20240228,39.20,23250,-3.01,20250102,21000,7.38,20250304,25450,-11.39,20240905,16360,37.84,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,120850,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22500,-100,5,-0.44,46306850,2070,10.01,22550,22550,22200,29350,15850,22600,22370.46,11.96,0,1101,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,8001,6.15,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.59,16200,20240228,38.89,23250,-3.23,20250102,21000,7.14,20250304,25450,-11.59,20240905,16360,37.53,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,110847,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22450,-150,5,-0.66,44172600,1975,9.56,22550,22550,22200,29350,15850,22600,22365.87,11.96,0,1021,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,7984,6.14,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.79,16200,20240228,38.58,23250,-3.44,20250102,21000,6.90,20250304,25450,-11.79,20240905,16360,37.22,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,100850,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,-200,5,-0.88,40198750,1798,8.70,22550,22550,22200,29350,15850,22600,22357.48,11.96,0,1154,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,7966,6.12,0.71,12,0.01,3659.00,31648.00,25450,20240905,-11.98,16200,20240228,38.27,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,16360,36.92,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250306,090853,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,-200,5,-0.88,9796600,439,2.12,22550,22550,22200,29350,15850,22600,22315.72,11.96,0,219,23366,22982,22216,21832,21066,23175,22025,36,6750,100,16720,50,1,35562185,7966,6.12,0.71,12,0.00,3659.00,31648.00,25450,20240905,-11.98,16200,20240228,38.27,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,16360,36.92,20240308,0.00,N,192400,100,35 억,,4254374,N,N,1,N,00,N
20250305,160841,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22600,750,2,3.43,459000500,20664,186.67,21450,22600,21450,28400,15300,21850,22212.57,11.96,0,-8359,22550,22200,21600,21250,20650,21900,20950,36,6550,100,16160,50,1,35562185,8037,6.18,0.71,12,0.06,3659.00,31648.00,25450,20240905,-11.20,16200,20240228,39.51,23250,-2.80,20250102,21000,7.62,20250304,25450,-11.20,20240905,16360,38.14,20240308,0.00,N,192400,100,35 억,,4254547,N,N,1,N,00,N
20250305,150844,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22400,550,2,2.52,419937200,18927,170.98,21450,22550,21450,28400,15300,21850,22187.20,11.96,0,-7261,22550,22200,21600,21250,20650,21900,20950,36,6550,100,16160,50,1,35562185,7966,6.12,0.71,12,0.05,3659.00,31648.00,25450,20240905,-11.98,16200,20240228,38.27,23250,-3.66,20250102,21000,6.67,20250304,25450,-11.98,20240905,16360,36.92,20240308,0.00,N,192400,100,35 억,,4254547,N,N,32,N,00,N
20250305,140843,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,22250,400,2,1.83,263594300,11963,108.07,21450,22400,21450,28400,15300,21850,22034.13,11.96,0,-1365,22550,22200,21600,21250,20650,21900,20950,36,6550,100,16160,50,1,35562185,7913,6.08,0.70,12,0.03,3659.00,31648.00,25450,20240905,-12.57,16200,20240228,37.35,23250,-4.30,20250102,21000,5.95,20250304,25450,-12.57,20240905,16360,36.00,20240308,0.00,N,192400,100,35 억,,4254547,N,N,32,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 160852 55 60.00 KOSPI 금융 N N N Y 60 N 22650 50 2 0.22 114580300 5088 24.62 22550 22800 22200 29350 15850 22600 22519.69 11.96 0 434 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 8055 6.19 0.72 12 0.01 3659.00 31648.00 25450 20240905 -11.00 16200 20240228 39.81 23250 -2.58 20250102 21000 7.86 20250304 25450 -11.00 20240905 16360 38.45 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
3 20250306 150851 55 60.00 KOSPI 금융 N N N Y 60 N 22600 0 3 0.00 106909900 4749 22.98 22550 22800 22200 29350 15850 22600 22512.09 11.96 0 574 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 8037 6.18 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.20 16200 20240228 39.51 23250 -2.80 20250102 21000 7.62 20250304 25450 -11.20 20240905 16360 38.14 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
4 20250306 140850 55 60.00 KOSPI 금융 N N N Y 60 N 22650 50 2 0.22 72416550 3226 15.61 22550 22700 22200 29350 15850 22600 22447.78 11.96 0 1093 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 8055 6.19 0.72 12 0.01 3659.00 31648.00 25450 20240905 -11.00 16200 20240228 39.81 23250 -2.58 20250102 21000 7.86 20250304 25450 -11.00 20240905 16360 38.45 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
5 20250306 130851 55 60.00 KOSPI 금융 N N N Y 60 N 22550 -50 5 -0.22 54026800 2413 11.67 22550 22550 22200 29350 15850 22600 22389.89 11.96 0 1164 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 8019 6.16 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.39 16200 20240228 39.20 23250 -3.01 20250102 21000 7.38 20250304 25450 -11.39 20240905 16360 37.84 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
6 20250306 120850 55 60.00 KOSPI 금융 N N N Y 60 N 22500 -100 5 -0.44 46306850 2070 10.01 22550 22550 22200 29350 15850 22600 22370.46 11.96 0 1101 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 8001 6.15 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.59 16200 20240228 38.89 23250 -3.23 20250102 21000 7.14 20250304 25450 -11.59 20240905 16360 37.53 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
7 20250306 110847 55 60.00 KOSPI 금융 N N N Y 60 N 22450 -150 5 -0.66 44172600 1975 9.56 22550 22550 22200 29350 15850 22600 22365.87 11.96 0 1021 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 7984 6.14 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.79 16200 20240228 38.58 23250 -3.44 20250102 21000 6.90 20250304 25450 -11.79 20240905 16360 37.22 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
8 20250306 100850 55 60.00 KOSPI 금융 N N N Y 60 N 22400 -200 5 -0.88 40198750 1798 8.70 22550 22550 22200 29350 15850 22600 22357.48 11.96 0 1154 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 7966 6.12 0.71 12 0.01 3659.00 31648.00 25450 20240905 -11.98 16200 20240228 38.27 23250 -3.66 20250102 21000 6.67 20250304 25450 -11.98 20240905 16360 36.92 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
9 20250306 090853 55 60.00 KOSPI 금융 N N N Y 60 N 22400 -200 5 -0.88 9796600 439 2.12 22550 22550 22200 29350 15850 22600 22315.72 11.96 0 219 23366 22982 22216 21832 21066 23175 22025 36 6750 100 16720 50 1 35562185 7966 6.12 0.71 12 0.00 3659.00 31648.00 25450 20240905 -11.98 16200 20240228 38.27 23250 -3.66 20250102 21000 6.67 20250304 25450 -11.98 20240905 16360 36.92 20240308 0.00 N 192400 100 35 억 4254374 N N 1 N 00 N
10 20250305 160841 55 60.00 KOSPI 금융 N N N Y 60 N 22600 750 2 3.43 459000500 20664 186.67 21450 22600 21450 28400 15300 21850 22212.57 11.96 0 -8359 22550 22200 21600 21250 20650 21900 20950 36 6550 100 16160 50 1 35562185 8037 6.18 0.71 12 0.06 3659.00 31648.00 25450 20240905 -11.20 16200 20240228 39.51 23250 -2.80 20250102 21000 7.62 20250304 25450 -11.20 20240905 16360 38.14 20240308 0.00 N 192400 100 35 억 4254547 N N 1 N 00 N
11 20250305 150844 55 60.00 KOSPI 금융 N N N Y 60 N 22400 550 2 2.52 419937200 18927 170.98 21450 22550 21450 28400 15300 21850 22187.20 11.96 0 -7261 22550 22200 21600 21250 20650 21900 20950 36 6550 100 16160 50 1 35562185 7966 6.12 0.71 12 0.05 3659.00 31648.00 25450 20240905 -11.98 16200 20240228 38.27 23250 -3.66 20250102 21000 6.67 20250304 25450 -11.98 20240905 16360 36.92 20240308 0.00 N 192400 100 35 억 4254547 N N 32 N 00 N
12 20250305 140843 55 60.00 KOSPI 금융 N N N Y 60 N 22250 400 2 1.83 263594300 11963 108.07 21450 22400 21450 28400 15300 21850 22034.13 11.96 0 -1365 22550 22200 21600 21250 20650 21900 20950 36 6550 100 16160 50 1 35562185 7913 6.08 0.70 12 0.03 3659.00 31648.00 25450 20240905 -12.57 16200 20240228 37.35 23250 -4.30 20250102 21000 5.95 20250304 25450 -12.57 20240905 16360 36.00 20240308 0.00 N 192400 100 35 억 4254547 N N 32 N 00 N