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
244920/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
20250306,160952,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-45,5,-1.10,368640680,91255,163.75,4040,4090,4010,5290,2855,4075,4039.72,1.20,0,6129,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,911,8.94,0.61,12,0.40,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.52,N,244920,500,113 억,,270612,N,N,4,N,00,N
20250306,150951,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4060,-15,5,-0.37,321794450,79642,142.91,4040,4090,4010,5290,2855,4075,4040.51,1.20,0,5011,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,918,9.00,0.61,12,0.35,451.00,6651.00,4840,20241203,-16.12,3535,20240805,14.85,4565,-11.06,20250102,3950,2.78,20250212,4840,-16.12,20241203,3535,14.85,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250306,140950,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,0,3,0.00,273383230,67731,121.54,4040,4090,4010,5290,2855,4075,4036.31,1.20,0,3735,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,921,9.04,0.61,12,0.30,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250306,130952,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4040,-35,5,-0.86,205230670,50992,91.50,4040,4085,4010,5290,2855,4075,4024.76,1.20,0,4792,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,913,8.96,0.61,12,0.23,451.00,6651.00,4840,20241203,-16.53,3535,20240805,14.29,4565,-11.50,20250102,3950,2.28,20250212,4840,-16.53,20241203,3535,14.29,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250306,120951,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-45,5,-1.10,200309415,49773,89.32,4040,4085,4010,5290,2855,4075,4024.46,1.20,0,4837,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,911,8.94,0.61,12,0.22,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250306,110948,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4015,-60,5,-1.47,169124110,42023,75.41,4040,4085,4010,5290,2855,4075,4024.56,1.20,0,5055,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,908,8.90,0.60,12,0.19,451.00,6651.00,4840,20241203,-17.05,3535,20240805,13.58,4565,-12.05,20250102,3950,1.65,20250212,4840,-17.05,20241203,3535,13.58,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250306,100950,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4030,-45,5,-1.10,81904570,20309,36.44,4040,4085,4020,5290,2855,4075,4032.92,1.20,0,6589,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,911,8.94,0.61,12,0.09,451.00,6651.00,4840,20241203,-16.74,3535,20240805,14.00,4565,-11.72,20250102,3950,2.03,20250212,4840,-16.74,20241203,3535,14.00,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250306,090954,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4080,5,2,0.12,5203105,1286,2.31,4040,4085,4040,5290,2855,4075,4045.96,1.20,0,752,4175,4125,4065,4015,3955,4095,3985,113,1215,500,2930,5,1,22607693,922,9.05,0.61,12,0.01,451.00,6651.00,4840,20241203,-15.70,3535,20240805,15.42,4565,-10.62,20250102,3950,3.29,20250212,4840,-15.70,20241203,3535,15.42,20240805,1.52,N,244920,500,113 억,,270612,N,N,0,N,00,N
20250305,160941,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,20,2,0.49,225577645,55727,131.30,4105,4115,4005,5270,2840,4055,4047.91,1.17,0,3989,4148,4101,4058,4011,3968,4080,3990,113,1215,500,2910,5,1,22607693,921,9.04,0.61,12,0.25,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.54,N,244920,500,113 억,,264731,N,N,78,N,00,N
20250305,150944,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4075,20,2,0.49,215896810,53348,125.69,4105,4115,4005,5270,2840,4055,4046.95,1.17,0,4552,4148,4101,4058,4011,3968,4080,3990,113,1215,500,2910,5,1,22607693,921,9.04,0.61,12,0.24,451.00,6651.00,4840,20241203,-15.81,3535,20240805,15.28,4565,-10.73,20250102,3950,3.16,20250212,4840,-15.81,20241203,3535,15.28,20240805,1.54,N,244920,500,113 억,,264731,N,N,78,N,00,N
20250305,140943,57,100.00,KOSPI,,금융,N,N,N,N, ,N,4080,25,2,0.62,176487910,43660,102.86,4105,4115,4005,5270,2840,4055,4042.33,1.17,0,6210,4148,4101,4058,4011,3968,4080,3990,113,1215,500,2910,5,1,22607693,922,9.05,0.61,12,0.19,451.00,6651.00,4840,20241203,-15.70,3535,20240805,15.42,4565,-10.62,20250102,3950,3.29,20250212,4840,-15.70,20241203,3535,15.42,20240805,1.54,N,244920,500,113 억,,264731,N,N,78,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 160952 57 100.00 KOSPI 금융 N N N N N 4030 -45 5 -1.10 368640680 91255 163.75 4040 4090 4010 5290 2855 4075 4039.72 1.20 0 6129 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 911 8.94 0.61 12 0.40 451.00 6651.00 4840 20241203 -16.74 3535 20240805 14.00 4565 -11.72 20250102 3950 2.03 20250212 4840 -16.74 20241203 3535 14.00 20240805 1.52 N 244920 500 113 억 270612 N N 4 N 00 N
3 20250306 150951 57 100.00 KOSPI 금융 N N N N N 4060 -15 5 -0.37 321794450 79642 142.91 4040 4090 4010 5290 2855 4075 4040.51 1.20 0 5011 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 918 9.00 0.61 12 0.35 451.00 6651.00 4840 20241203 -16.12 3535 20240805 14.85 4565 -11.06 20250102 3950 2.78 20250212 4840 -16.12 20241203 3535 14.85 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
4 20250306 140950 57 100.00 KOSPI 금융 N N N N N 4075 0 3 0.00 273383230 67731 121.54 4040 4090 4010 5290 2855 4075 4036.31 1.20 0 3735 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 921 9.04 0.61 12 0.30 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3950 3.16 20250212 4840 -15.81 20241203 3535 15.28 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
5 20250306 130952 57 100.00 KOSPI 금융 N N N N N 4040 -35 5 -0.86 205230670 50992 91.50 4040 4085 4010 5290 2855 4075 4024.76 1.20 0 4792 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 913 8.96 0.61 12 0.23 451.00 6651.00 4840 20241203 -16.53 3535 20240805 14.29 4565 -11.50 20250102 3950 2.28 20250212 4840 -16.53 20241203 3535 14.29 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
6 20250306 120951 57 100.00 KOSPI 금융 N N N N N 4030 -45 5 -1.10 200309415 49773 89.32 4040 4085 4010 5290 2855 4075 4024.46 1.20 0 4837 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 911 8.94 0.61 12 0.22 451.00 6651.00 4840 20241203 -16.74 3535 20240805 14.00 4565 -11.72 20250102 3950 2.03 20250212 4840 -16.74 20241203 3535 14.00 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
7 20250306 110948 57 100.00 KOSPI 금융 N N N N N 4015 -60 5 -1.47 169124110 42023 75.41 4040 4085 4010 5290 2855 4075 4024.56 1.20 0 5055 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 908 8.90 0.60 12 0.19 451.00 6651.00 4840 20241203 -17.05 3535 20240805 13.58 4565 -12.05 20250102 3950 1.65 20250212 4840 -17.05 20241203 3535 13.58 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
8 20250306 100950 57 100.00 KOSPI 금융 N N N N N 4030 -45 5 -1.10 81904570 20309 36.44 4040 4085 4020 5290 2855 4075 4032.92 1.20 0 6589 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 911 8.94 0.61 12 0.09 451.00 6651.00 4840 20241203 -16.74 3535 20240805 14.00 4565 -11.72 20250102 3950 2.03 20250212 4840 -16.74 20241203 3535 14.00 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
9 20250306 090954 57 100.00 KOSPI 금융 N N N N N 4080 5 2 0.12 5203105 1286 2.31 4040 4085 4040 5290 2855 4075 4045.96 1.20 0 752 4175 4125 4065 4015 3955 4095 3985 113 1215 500 2930 5 1 22607693 922 9.05 0.61 12 0.01 451.00 6651.00 4840 20241203 -15.70 3535 20240805 15.42 4565 -10.62 20250102 3950 3.29 20250212 4840 -15.70 20241203 3535 15.42 20240805 1.52 N 244920 500 113 억 270612 N N 0 N 00 N
10 20250305 160941 57 100.00 KOSPI 금융 N N N N N 4075 20 2 0.49 225577645 55727 131.30 4105 4115 4005 5270 2840 4055 4047.91 1.17 0 3989 4148 4101 4058 4011 3968 4080 3990 113 1215 500 2910 5 1 22607693 921 9.04 0.61 12 0.25 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3950 3.16 20250212 4840 -15.81 20241203 3535 15.28 20240805 1.54 N 244920 500 113 억 264731 N N 78 N 00 N
11 20250305 150944 57 100.00 KOSPI 금융 N N N N N 4075 20 2 0.49 215896810 53348 125.69 4105 4115 4005 5270 2840 4055 4046.95 1.17 0 4552 4148 4101 4058 4011 3968 4080 3990 113 1215 500 2910 5 1 22607693 921 9.04 0.61 12 0.24 451.00 6651.00 4840 20241203 -15.81 3535 20240805 15.28 4565 -10.73 20250102 3950 3.16 20250212 4840 -15.81 20241203 3535 15.28 20240805 1.54 N 244920 500 113 억 264731 N N 78 N 00 N
12 20250305 140943 57 100.00 KOSPI 금융 N N N N N 4080 25 2 0.62 176487910 43660 102.86 4105 4115 4005 5270 2840 4055 4042.33 1.17 0 6210 4148 4101 4058 4011 3968 4080 3990 113 1215 500 2910 5 1 22607693 922 9.05 0.61 12 0.19 451.00 6651.00 4840 20241203 -15.70 3535 20240805 15.42 4565 -10.62 20250102 3950 3.29 20250212 4840 -15.70 20241203 3535 15.42 20240805 1.54 N 244920 500 113 억 264731 N N 78 N 00 N