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
383800/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
20250306,161148,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,10,2,0.15,609259245,92045,90.73,6630,6660,6600,8590,4630,6610,6619.16,10.43,0,-37079,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5050,6.53,0.31,12,0.12,1014.00,21399.00,7510,20240222,-11.85,6590,20250304,0.46,6940,-4.61,20250207,6590,0.46,20250304,7350,-9.93,20240520,6590,0.46,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,79,N,00,N
20250306,151149,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,10,2,0.15,587042585,88689,87.42,6630,6660,6600,8590,4630,6610,6619.12,10.43,0,-35906,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5050,6.53,0.31,12,0.12,1014.00,21399.00,7510,20240222,-11.85,6590,20250304,0.46,6940,-4.61,20250207,6590,0.46,20250304,7350,-9.93,20240520,6590,0.46,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250306,141148,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6620,10,2,0.15,457523205,69146,68.16,6630,6660,6600,8590,4630,6610,6616.78,10.43,0,-25380,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5050,6.53,0.31,12,0.09,1014.00,21399.00,7510,20240222,-11.85,6590,20250304,0.46,6940,-4.61,20250207,6590,0.46,20250304,7350,-9.93,20240520,6590,0.46,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250306,131148,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6605,-5,5,-0.08,330820620,49981,49.27,6630,6660,6600,8590,4630,6610,6618.95,10.43,0,-14972,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5038,6.51,0.31,12,0.07,1014.00,21399.00,7510,20240222,-12.05,6590,20250304,0.23,6940,-4.83,20250207,6590,0.23,20250304,7350,-10.14,20240520,6590,0.23,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250306,121147,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6605,-5,5,-0.08,307404655,46436,45.77,6630,6660,6600,8590,4630,6610,6619.99,10.43,0,-14193,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5038,6.51,0.31,12,0.06,1014.00,21399.00,7510,20240222,-12.05,6590,20250304,0.23,6940,-4.83,20250207,6590,0.23,20250304,7350,-10.14,20240520,6590,0.23,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250306,111144,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6605,-5,5,-0.08,278365660,42040,41.44,6630,6660,6600,8590,4630,6610,6621.47,10.43,0,-12661,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5038,6.51,0.31,12,0.06,1014.00,21399.00,7510,20240222,-12.05,6590,20250304,0.23,6940,-4.83,20250207,6590,0.23,20250304,7350,-10.14,20240520,6590,0.23,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250306,101147,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6630,20,2,0.30,169844735,25618,25.25,6630,6660,6600,8590,4630,6610,6629.98,10.43,0,-10494,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5057,6.54,0.31,12,0.03,1014.00,21399.00,7510,20240222,-11.72,6590,20250304,0.61,6940,-4.47,20250207,6590,0.61,20250304,7350,-9.80,20240520,6590,0.61,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250306,091151,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6640,30,2,0.45,75915400,11450,11.29,6630,6660,6600,8590,4630,6610,6630.34,10.43,0,-4845,6676,6642,6616,6582,6556,6630,6570,763,1980,1000,5150,10,1,76280690,5065,6.55,0.31,12,0.02,1014.00,21399.00,7510,20240222,-11.58,6590,20250304,0.76,6940,-4.32,20250207,6590,0.76,20250304,7350,-9.66,20240520,6590,0.76,20250304,0.30,N,383800,1000,762 억,,7959789,N,N,20,N,00,N
20250305,161132,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6610,-10,5,-0.15,670119850,101440,81.22,6620,6650,6590,8600,4640,6620,6606.07,10.47,0,-26939,6693,6656,6623,6586,6553,6675,6605,763,1980,1000,5160,10,1,76280690,5042,6.52,0.31,12,0.13,1014.00,21399.00,7540,20240221,-12.33,6590,20250305,0.30,6940,-4.76,20250207,6590,0.30,20250305,7350,-10.07,20240520,6590,0.30,20250305,0.29,N,383800,1000,762 억,,7985330,N,N,20,N,00,N
20250305,151139,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6600,-20,5,-0.30,630065995,95374,76.37,6620,6650,6590,8600,4640,6620,6606.27,10.47,0,-25795,6693,6656,6623,6586,6553,6675,6605,763,1980,1000,5160,10,1,76280690,5035,6.51,0.31,12,0.13,1014.00,21399.00,7540,20240221,-12.47,6590,20250305,0.15,6940,-4.90,20250207,6590,0.15,20250305,7350,-10.20,20240520,6590,0.15,20250305,0.29,N,383800,1000,762 억,,7985330,N,N,147,N,00,N
20250305,141138,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,6600,-20,5,-0.30,565136670,85542,68.49,6620,6650,6590,8600,4640,6620,6606.54,10.47,0,-23238,6693,6656,6623,6586,6553,6675,6605,763,1980,1000,5160,10,1,76280690,5035,6.51,0.31,12,0.11,1014.00,21399.00,7540,20240221,-12.47,6590,20250305,0.15,6940,-4.90,20250207,6590,0.15,20250305,7350,-10.20,20240520,6590,0.15,20250305,0.29,N,383800,1000,762 억,,7985330,N,N,147,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 161148 55 60.00 KOSPI 금융 N N N Y 60 N 6620 10 2 0.15 609259245 92045 90.73 6630 6660 6600 8590 4630 6610 6619.16 10.43 0 -37079 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5050 6.53 0.31 12 0.12 1014.00 21399.00 7510 20240222 -11.85 6590 20250304 0.46 6940 -4.61 20250207 6590 0.46 20250304 7350 -9.93 20240520 6590 0.46 20250304 0.30 N 383800 1000 762 억 7959789 N N 79 N 00 N
3 20250306 151149 55 60.00 KOSPI 금융 N N N Y 60 N 6620 10 2 0.15 587042585 88689 87.42 6630 6660 6600 8590 4630 6610 6619.12 10.43 0 -35906 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5050 6.53 0.31 12 0.12 1014.00 21399.00 7510 20240222 -11.85 6590 20250304 0.46 6940 -4.61 20250207 6590 0.46 20250304 7350 -9.93 20240520 6590 0.46 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
4 20250306 141148 55 60.00 KOSPI 금융 N N N Y 60 N 6620 10 2 0.15 457523205 69146 68.16 6630 6660 6600 8590 4630 6610 6616.78 10.43 0 -25380 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5050 6.53 0.31 12 0.09 1014.00 21399.00 7510 20240222 -11.85 6590 20250304 0.46 6940 -4.61 20250207 6590 0.46 20250304 7350 -9.93 20240520 6590 0.46 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
5 20250306 131148 55 60.00 KOSPI 금융 N N N Y 60 N 6605 -5 5 -0.08 330820620 49981 49.27 6630 6660 6600 8590 4630 6610 6618.95 10.43 0 -14972 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5038 6.51 0.31 12 0.07 1014.00 21399.00 7510 20240222 -12.05 6590 20250304 0.23 6940 -4.83 20250207 6590 0.23 20250304 7350 -10.14 20240520 6590 0.23 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
6 20250306 121147 55 60.00 KOSPI 금융 N N N Y 60 N 6605 -5 5 -0.08 307404655 46436 45.77 6630 6660 6600 8590 4630 6610 6619.99 10.43 0 -14193 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5038 6.51 0.31 12 0.06 1014.00 21399.00 7510 20240222 -12.05 6590 20250304 0.23 6940 -4.83 20250207 6590 0.23 20250304 7350 -10.14 20240520 6590 0.23 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
7 20250306 111144 55 60.00 KOSPI 금융 N N N Y 60 N 6605 -5 5 -0.08 278365660 42040 41.44 6630 6660 6600 8590 4630 6610 6621.47 10.43 0 -12661 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5038 6.51 0.31 12 0.06 1014.00 21399.00 7510 20240222 -12.05 6590 20250304 0.23 6940 -4.83 20250207 6590 0.23 20250304 7350 -10.14 20240520 6590 0.23 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
8 20250306 101147 55 60.00 KOSPI 금융 N N N Y 60 N 6630 20 2 0.30 169844735 25618 25.25 6630 6660 6600 8590 4630 6610 6629.98 10.43 0 -10494 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5057 6.54 0.31 12 0.03 1014.00 21399.00 7510 20240222 -11.72 6590 20250304 0.61 6940 -4.47 20250207 6590 0.61 20250304 7350 -9.80 20240520 6590 0.61 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
9 20250306 091151 55 60.00 KOSPI 금융 N N N Y 60 N 6640 30 2 0.45 75915400 11450 11.29 6630 6660 6600 8590 4630 6610 6630.34 10.43 0 -4845 6676 6642 6616 6582 6556 6630 6570 763 1980 1000 5150 10 1 76280690 5065 6.55 0.31 12 0.02 1014.00 21399.00 7510 20240222 -11.58 6590 20250304 0.76 6940 -4.32 20250207 6590 0.76 20250304 7350 -9.66 20240520 6590 0.76 20250304 0.30 N 383800 1000 762 억 7959789 N N 20 N 00 N
10 20250305 161132 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 6610 -10 5 -0.15 670119850 101440 81.22 6620 6650 6590 8600 4640 6620 6606.07 10.47 0 -26939 6693 6656 6623 6586 6553 6675 6605 763 1980 1000 5160 10 1 76280690 5042 6.52 0.31 12 0.13 1014.00 21399.00 7540 20240221 -12.33 6590 20250305 0.30 6940 -4.76 20250207 6590 0.30 20250305 7350 -10.07 20240520 6590 0.30 20250305 0.29 N 383800 1000 762 억 7985330 N N 20 N 00 N
11 20250305 151139 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 6600 -20 5 -0.30 630065995 95374 76.37 6620 6650 6590 8600 4640 6620 6606.27 10.47 0 -25795 6693 6656 6623 6586 6553 6675 6605 763 1980 1000 5160 10 1 76280690 5035 6.51 0.31 12 0.13 1014.00 21399.00 7540 20240221 -12.47 6590 20250305 0.15 6940 -4.90 20250207 6590 0.15 20250305 7350 -10.20 20240520 6590 0.15 20250305 0.29 N 383800 1000 762 억 7985330 N N 147 N 00 N
12 20250305 141138 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 6600 -20 5 -0.30 565136670 85542 68.49 6620 6650 6590 8600 4640 6620 6606.54 10.47 0 -23238 6693 6656 6623 6586 6553 6675 6605 763 1980 1000 5160 10 1 76280690 5035 6.51 0.31 12 0.11 1014.00 21399.00 7540 20240221 -12.47 6590 20250305 0.15 6940 -4.90 20250207 6590 0.15 20250305 7350 -10.20 20240520 6590 0.15 20250305 0.29 N 383800 1000 762 억 7985330 N N 147 N 00 N