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
229640/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
20250306,160938,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36000,-2050,5,-5.39,13394427175,359649,216.05,38650,39550,35500,49450,26650,38050,37244.03,3.66,0,-1363,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11025,266.67,7.48,12,1.17,135.00,4814.00,51300,20250120,-29.82,17470,20240417,106.07,51300,-29.82,20250120,30450,18.23,20250103,51300,-29.82,20250120,17470,106.07,20240417,2.01,N,229640,500,153 억,,1122288,N,N,126,N,00,N
20250306,150937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35750,-2300,5,-6.04,12265043875,328039,197.06,38650,39550,35550,49450,26650,38050,37388.78,3.66,0,-6409,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,10948,264.81,7.43,12,1.07,135.00,4814.00,51300,20250120,-30.31,17470,20240417,104.64,51300,-30.31,20250120,30450,17.41,20250103,51300,-30.31,20250120,17470,104.64,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250306,140937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36950,-1100,5,-2.89,7341257100,191906,115.28,38650,39550,36900,49450,26650,38050,38254.55,3.66,0,-17847,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11316,273.70,7.68,12,0.63,135.00,4814.00,51300,20250120,-27.97,17470,20240417,111.51,51300,-27.97,20250120,30450,21.35,20250103,51300,-27.97,20250120,17470,111.51,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250306,130938,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,37850,-200,5,-0.53,5986881625,155830,93.61,38650,39550,37650,49450,26650,38050,38419.55,3.66,0,-15334,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11592,280.37,7.86,12,0.51,135.00,4814.00,51300,20250120,-26.22,17470,20240417,116.66,51300,-26.22,20250120,30450,24.30,20250103,51300,-26.22,20250120,17470,116.66,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250306,120937,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38000,-50,5,-0.13,5116093125,132788,79.77,38650,39550,37900,49450,26650,38050,38528.64,3.66,0,-19682,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11637,281.48,7.89,12,0.43,135.00,4814.00,51300,20250120,-25.93,17470,20240417,117.52,51300,-25.93,20250120,30450,24.79,20250103,51300,-25.93,20250120,17470,117.52,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250306,110934,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38350,300,2,0.79,4344099725,112524,67.60,38650,39550,38000,49450,26650,38050,38606.48,3.66,0,-13530,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11745,284.07,7.97,12,0.37,135.00,4814.00,51300,20250120,-25.24,17470,20240417,119.52,51300,-25.24,20250120,30450,25.94,20250103,51300,-25.24,20250120,17470,119.52,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250306,100936,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38200,150,2,0.39,3464553100,89496,53.76,38650,39550,38000,49450,26650,38050,38712.56,3.66,0,-14024,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11699,282.96,7.94,12,0.29,135.00,4814.00,51300,20250120,-25.54,17470,20240417,118.66,51300,-25.54,20250120,30450,25.45,20250103,51300,-25.54,20250120,17470,118.66,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250306,090939,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,39000,950,2,2.50,1851073700,47537,28.56,38650,39550,38450,49450,26650,38050,38941.52,3.66,0,-3151,39050,38550,37900,37400,36750,38800,37650,153,11400,500,27390,50,1,30624879,11944,288.89,8.10,12,0.16,135.00,4814.00,51300,20250120,-23.98,17470,20240417,123.24,51300,-23.98,20250120,30450,28.08,20250103,51300,-23.98,20250120,17470,123.24,20240417,2.01,N,229640,500,153 억,,1122288,N,N,232,N,00,N
20250305,160927,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38050,750,2,2.01,6230971625,164476,96.85,37300,38400,37250,48450,26150,37300,37883.89,3.57,0,22828,38766,38032,36766,36032,34766,38400,36400,153,11150,500,26850,50,1,30624879,11653,281.85,7.90,12,0.54,135.00,4814.00,51300,20250120,-25.83,17470,20240417,117.80,51300,-25.83,20250120,30450,24.96,20250103,51300,-25.83,20250120,17470,117.80,20240417,1.97,N,229640,500,153 억,,1094455,N,N,232,N,00,N
20250305,150930,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38150,850,2,2.28,6019604125,158926,93.58,37300,38400,37250,48450,26150,37300,37877.00,3.57,0,22461,38766,38032,36766,36032,34766,38400,36400,153,11150,500,26850,50,1,30624879,11683,282.59,7.92,12,0.52,135.00,4814.00,51300,20250120,-25.63,17470,20240417,118.37,51300,-25.63,20250120,30450,25.29,20250103,51300,-25.63,20250120,17470,118.37,20240417,1.97,N,229640,500,153 억,,1094455,N,N,618,N,00,N
20250305,140929,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,38200,900,2,2.41,4716264650,124779,73.47,37300,38250,37250,48450,26150,37300,37797.19,3.57,0,13292,38766,38032,36766,36032,34766,38400,36400,153,11150,500,26850,50,1,30624879,11699,282.96,7.94,12,0.41,135.00,4814.00,51300,20250120,-25.54,17470,20240417,118.66,51300,-25.54,20250120,30450,25.45,20250103,51300,-25.54,20250120,17470,118.66,20240417,1.97,N,229640,500,153 억,,1094455,N,N,618,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 160938 55 40.00 KOSPI 금융 N N N Y 40 N 36000 -2050 5 -5.39 13394427175 359649 216.05 38650 39550 35500 49450 26650 38050 37244.03 3.66 0 -1363 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11025 266.67 7.48 12 1.17 135.00 4814.00 51300 20250120 -29.82 17470 20240417 106.07 51300 -29.82 20250120 30450 18.23 20250103 51300 -29.82 20250120 17470 106.07 20240417 2.01 N 229640 500 153 억 1122288 N N 126 N 00 N
3 20250306 150937 55 40.00 KOSPI 금융 N N N Y 40 N 35750 -2300 5 -6.04 12265043875 328039 197.06 38650 39550 35550 49450 26650 38050 37388.78 3.66 0 -6409 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 10948 264.81 7.43 12 1.07 135.00 4814.00 51300 20250120 -30.31 17470 20240417 104.64 51300 -30.31 20250120 30450 17.41 20250103 51300 -30.31 20250120 17470 104.64 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
4 20250306 140937 55 40.00 KOSPI 금융 N N N Y 40 N 36950 -1100 5 -2.89 7341257100 191906 115.28 38650 39550 36900 49450 26650 38050 38254.55 3.66 0 -17847 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11316 273.70 7.68 12 0.63 135.00 4814.00 51300 20250120 -27.97 17470 20240417 111.51 51300 -27.97 20250120 30450 21.35 20250103 51300 -27.97 20250120 17470 111.51 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
5 20250306 130938 55 40.00 KOSPI 금융 N N N Y 40 N 37850 -200 5 -0.53 5986881625 155830 93.61 38650 39550 37650 49450 26650 38050 38419.55 3.66 0 -15334 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11592 280.37 7.86 12 0.51 135.00 4814.00 51300 20250120 -26.22 17470 20240417 116.66 51300 -26.22 20250120 30450 24.30 20250103 51300 -26.22 20250120 17470 116.66 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
6 20250306 120937 55 40.00 KOSPI 금융 N N N Y 40 N 38000 -50 5 -0.13 5116093125 132788 79.77 38650 39550 37900 49450 26650 38050 38528.64 3.66 0 -19682 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11637 281.48 7.89 12 0.43 135.00 4814.00 51300 20250120 -25.93 17470 20240417 117.52 51300 -25.93 20250120 30450 24.79 20250103 51300 -25.93 20250120 17470 117.52 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
7 20250306 110934 55 40.00 KOSPI 금융 N N N Y 40 N 38350 300 2 0.79 4344099725 112524 67.60 38650 39550 38000 49450 26650 38050 38606.48 3.66 0 -13530 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11745 284.07 7.97 12 0.37 135.00 4814.00 51300 20250120 -25.24 17470 20240417 119.52 51300 -25.24 20250120 30450 25.94 20250103 51300 -25.24 20250120 17470 119.52 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
8 20250306 100936 55 40.00 KOSPI 금융 N N N Y 40 N 38200 150 2 0.39 3464553100 89496 53.76 38650 39550 38000 49450 26650 38050 38712.56 3.66 0 -14024 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11699 282.96 7.94 12 0.29 135.00 4814.00 51300 20250120 -25.54 17470 20240417 118.66 51300 -25.54 20250120 30450 25.45 20250103 51300 -25.54 20250120 17470 118.66 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
9 20250306 090939 55 40.00 KOSPI 금융 N N N Y 40 N 39000 950 2 2.50 1851073700 47537 28.56 38650 39550 38450 49450 26650 38050 38941.52 3.66 0 -3151 39050 38550 37900 37400 36750 38800 37650 153 11400 500 27390 50 1 30624879 11944 288.89 8.10 12 0.16 135.00 4814.00 51300 20250120 -23.98 17470 20240417 123.24 51300 -23.98 20250120 30450 28.08 20250103 51300 -23.98 20250120 17470 123.24 20240417 2.01 N 229640 500 153 억 1122288 N N 232 N 00 N
10 20250305 160927 55 40.00 KOSPI 금융 N N N Y 40 N 38050 750 2 2.01 6230971625 164476 96.85 37300 38400 37250 48450 26150 37300 37883.89 3.57 0 22828 38766 38032 36766 36032 34766 38400 36400 153 11150 500 26850 50 1 30624879 11653 281.85 7.90 12 0.54 135.00 4814.00 51300 20250120 -25.83 17470 20240417 117.80 51300 -25.83 20250120 30450 24.96 20250103 51300 -25.83 20250120 17470 117.80 20240417 1.97 N 229640 500 153 억 1094455 N N 232 N 00 N
11 20250305 150930 55 40.00 KOSPI 금융 N N N Y 40 N 38150 850 2 2.28 6019604125 158926 93.58 37300 38400 37250 48450 26150 37300 37877.00 3.57 0 22461 38766 38032 36766 36032 34766 38400 36400 153 11150 500 26850 50 1 30624879 11683 282.59 7.92 12 0.52 135.00 4814.00 51300 20250120 -25.63 17470 20240417 118.37 51300 -25.63 20250120 30450 25.29 20250103 51300 -25.63 20250120 17470 118.37 20240417 1.97 N 229640 500 153 억 1094455 N N 618 N 00 N
12 20250305 140929 55 40.00 KOSPI 금융 N N N Y 40 N 38200 900 2 2.41 4716264650 124779 73.47 37300 38250 37250 48450 26150 37300 37797.19 3.57 0 13292 38766 38032 36766 36032 34766 38400 36400 153 11150 500 26850 50 1 30624879 11699 282.96 7.94 12 0.41 135.00 4814.00 51300 20250120 -25.54 17470 20240417 118.66 51300 -25.54 20250120 30450 25.45 20250103 51300 -25.54 20250120 17470 118.66 20240417 1.97 N 229640 500 153 억 1094455 N N 618 N 00 N