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
487570/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
20250306,161304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,100,2,0.33,121511300,3972,65.46,30500,30950,30300,39650,21350,30500,30591.97,3.46,0,313,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1140,0.00,0.00,12,0.11,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.46,N,487570,5000,186 억,,129072,N,N,3,N,00,N
20250306,151305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30400,-100,5,-0.33,116662950,3813,62.84,30500,30950,30300,39650,21350,30500,30596.11,3.46,0,350,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1133,0.00,0.00,12,0.10,0.00,0.00,118000,20240729,-74.24,27600,20250203,10.14,31650,-3.95,20250220,27600,10.14,20250203,118000,-74.24,20240729,27600,10.14,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250306,141304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,50,2,0.16,99728100,3256,53.66,30500,30950,30300,39650,21350,30500,30629.02,3.46,0,543,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1138,0.00,0.00,12,0.09,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250306,131304,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30450,-50,5,-0.16,87497700,2855,47.05,30500,30950,30300,39650,21350,30500,30647.18,3.46,0,592,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1135,0.00,0.00,12,0.08,0.00,0.00,118000,20240729,-74.19,27600,20250203,10.33,31650,-3.79,20250220,27600,10.33,20250203,118000,-74.19,20240729,27600,10.33,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250306,121303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,100,2,0.33,72620900,2368,39.02,30500,30950,30300,39650,21350,30500,30667.61,3.46,0,590,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1140,0.00,0.00,12,0.06,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250306,111259,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30700,200,2,0.66,60992550,1988,32.76,30500,30950,30300,39650,21350,30500,30680.36,3.46,0,493,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1144,0.00,0.00,12,0.05,0.00,0.00,118000,20240729,-73.98,27600,20250203,11.23,31650,-3.00,20250220,27600,11.23,20250203,118000,-73.98,20240729,27600,11.23,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250306,101302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30600,100,2,0.33,43787400,1426,23.50,30500,30950,30300,39650,21350,30500,30706.45,3.46,0,163,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1140,0.00,0.00,12,0.04,0.00,0.00,118000,20240729,-74.07,27600,20250203,10.87,31650,-3.32,20250220,27600,10.87,20250203,118000,-74.07,20240729,27600,10.87,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250306,091308,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30550,50,2,0.16,1979200,65,1.07,30500,30550,30300,39650,21350,30500,30449.23,3.46,0,9,31466,30982,30066,29582,28666,31225,29825,186,9150,5000,20740,50,1,3725927,1138,0.00,0.00,12,0.00,0.00,0.00,118000,20240729,-74.11,27600,20250203,10.69,31650,-3.48,20250220,27600,10.69,20250203,118000,-74.11,20240729,27600,10.69,20250203,0.46,N,487570,5000,186 억,,129072,N,N,0,N,00,N
20250305,161245,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30500,1000,2,3.39,182578500,6068,123.63,29150,30550,29150,38350,20650,29500,30088.74,3.43,0,837,30333,29916,29533,29116,28733,29900,29100,186,8850,5000,20060,50,1,3725927,1136,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-74.15,27600,20250203,10.51,31650,-3.63,20250220,27600,10.51,20250203,118000,-74.15,20240729,27600,10.51,20250203,0.46,N,487570,5000,186 억,,127726,N,N,0,N,00,N
20250305,151253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30450,950,2,3.22,173765800,5779,117.75,29150,30550,29150,38350,20650,29500,30068.49,3.43,0,817,30333,29916,29533,29116,28733,29900,29100,186,8850,5000,20060,50,1,3725927,1135,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-74.19,27600,20250203,10.33,31650,-3.79,20250220,27600,10.33,20250203,118000,-74.19,20240729,27600,10.33,20250203,0.46,N,487570,5000,186 억,,127726,N,N,0,N,00,N
20250305,141253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,30300,800,2,2.71,127026250,4241,86.41,29150,30350,29150,38350,20650,29500,29951.96,3.43,0,594,30333,29916,29533,29116,28733,29900,29100,186,8850,5000,20060,50,1,3725927,1129,0.00,0.00,12,0.11,0.00,0.00,118000,20240729,-74.32,27600,20250203,9.78,31650,-4.27,20250220,27600,9.78,20250203,118000,-74.32,20240729,27600,9.78,20250203,0.46,N,487570,5000,186 억,,127726,N,N,0,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 161304 57 100.00 KOSPI 금융 N N N N N 30600 100 2 0.33 121511300 3972 65.46 30500 30950 30300 39650 21350 30500 30591.97 3.46 0 313 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1140 0.00 0.00 12 0.11 0.00 0.00 118000 20240729 -74.07 27600 20250203 10.87 31650 -3.32 20250220 27600 10.87 20250203 118000 -74.07 20240729 27600 10.87 20250203 0.46 N 487570 5000 186 억 129072 N N 3 N 00 N
3 20250306 151305 57 100.00 KOSPI 금융 N N N N N 30400 -100 5 -0.33 116662950 3813 62.84 30500 30950 30300 39650 21350 30500 30596.11 3.46 0 350 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1133 0.00 0.00 12 0.10 0.00 0.00 118000 20240729 -74.24 27600 20250203 10.14 31650 -3.95 20250220 27600 10.14 20250203 118000 -74.24 20240729 27600 10.14 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
4 20250306 141304 57 100.00 KOSPI 금융 N N N N N 30550 50 2 0.16 99728100 3256 53.66 30500 30950 30300 39650 21350 30500 30629.02 3.46 0 543 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1138 0.00 0.00 12 0.09 0.00 0.00 118000 20240729 -74.11 27600 20250203 10.69 31650 -3.48 20250220 27600 10.69 20250203 118000 -74.11 20240729 27600 10.69 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
5 20250306 131304 57 100.00 KOSPI 금융 N N N N N 30450 -50 5 -0.16 87497700 2855 47.05 30500 30950 30300 39650 21350 30500 30647.18 3.46 0 592 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1135 0.00 0.00 12 0.08 0.00 0.00 118000 20240729 -74.19 27600 20250203 10.33 31650 -3.79 20250220 27600 10.33 20250203 118000 -74.19 20240729 27600 10.33 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
6 20250306 121303 57 100.00 KOSPI 금융 N N N N N 30600 100 2 0.33 72620900 2368 39.02 30500 30950 30300 39650 21350 30500 30667.61 3.46 0 590 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1140 0.00 0.00 12 0.06 0.00 0.00 118000 20240729 -74.07 27600 20250203 10.87 31650 -3.32 20250220 27600 10.87 20250203 118000 -74.07 20240729 27600 10.87 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
7 20250306 111259 57 100.00 KOSPI 금융 N N N N N 30700 200 2 0.66 60992550 1988 32.76 30500 30950 30300 39650 21350 30500 30680.36 3.46 0 493 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1144 0.00 0.00 12 0.05 0.00 0.00 118000 20240729 -73.98 27600 20250203 11.23 31650 -3.00 20250220 27600 11.23 20250203 118000 -73.98 20240729 27600 11.23 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
8 20250306 101302 57 100.00 KOSPI 금융 N N N N N 30600 100 2 0.33 43787400 1426 23.50 30500 30950 30300 39650 21350 30500 30706.45 3.46 0 163 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1140 0.00 0.00 12 0.04 0.00 0.00 118000 20240729 -74.07 27600 20250203 10.87 31650 -3.32 20250220 27600 10.87 20250203 118000 -74.07 20240729 27600 10.87 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
9 20250306 091308 57 100.00 KOSPI 금융 N N N N N 30550 50 2 0.16 1979200 65 1.07 30500 30550 30300 39650 21350 30500 30449.23 3.46 0 9 31466 30982 30066 29582 28666 31225 29825 186 9150 5000 20740 50 1 3725927 1138 0.00 0.00 12 0.00 0.00 0.00 118000 20240729 -74.11 27600 20250203 10.69 31650 -3.48 20250220 27600 10.69 20250203 118000 -74.11 20240729 27600 10.69 20250203 0.46 N 487570 5000 186 억 129072 N N 0 N 00 N
10 20250305 161245 57 100.00 KOSPI 금융 N N N N N 30500 1000 2 3.39 182578500 6068 123.63 29150 30550 29150 38350 20650 29500 30088.74 3.43 0 837 30333 29916 29533 29116 28733 29900 29100 186 8850 5000 20060 50 1 3725927 1136 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -74.15 27600 20250203 10.51 31650 -3.63 20250220 27600 10.51 20250203 118000 -74.15 20240729 27600 10.51 20250203 0.46 N 487570 5000 186 억 127726 N N 0 N 00 N
11 20250305 151253 57 100.00 KOSPI 금융 N N N N N 30450 950 2 3.22 173765800 5779 117.75 29150 30550 29150 38350 20650 29500 30068.49 3.43 0 817 30333 29916 29533 29116 28733 29900 29100 186 8850 5000 20060 50 1 3725927 1135 0.00 0.00 12 0.16 0.00 0.00 118000 20240729 -74.19 27600 20250203 10.33 31650 -3.79 20250220 27600 10.33 20250203 118000 -74.19 20240729 27600 10.33 20250203 0.46 N 487570 5000 186 억 127726 N N 0 N 00 N
12 20250305 141253 57 100.00 KOSPI 금융 N N N N N 30300 800 2 2.71 127026250 4241 86.41 29150 30350 29150 38350 20650 29500 29951.96 3.43 0 594 30333 29916 29533 29116 28733 29900 29100 186 8850 5000 20060 50 1 3725927 1129 0.00 0.00 12 0.11 0.00 0.00 118000 20240729 -74.32 27600 20250203 9.78 31650 -4.27 20250220 27600 9.78 20250203 118000 -74.32 20240729 27600 9.78 20250203 0.46 N 487570 5000 186 억 127726 N N 0 N 00 N