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
499790/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
20250306,161308,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19900,-650,5,-3.16,1683251315,84134,361.20,20500,20800,19770,26700,14400,20550,20006.79,8.09,0,5648,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3946,0.00,0.00,12,0.42,0.00,0.00,33100,20241223,-39.88,18560,20250203,7.22,23750,-16.21,20250107,18560,7.22,20250203,33100,-39.88,20241223,18560,7.22,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,8,N,00,N
20250306,151309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19940,-610,5,-2.97,1570047175,78463,336.85,20500,20800,19770,26700,14400,20550,20010.03,8.09,0,7352,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3954,0.00,0.00,12,0.40,0.00,0.00,33100,20241223,-39.76,18560,20250203,7.44,23750,-16.04,20250107,18560,7.44,20250203,33100,-39.76,20241223,18560,7.44,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250306,141307,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19990,-560,5,-2.73,1355055075,67674,290.53,20500,20800,19770,26700,14400,20550,20023.27,8.09,0,3730,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3964,0.00,0.00,12,0.34,0.00,0.00,33100,20241223,-39.61,18560,20250203,7.70,23750,-15.83,20250107,18560,7.70,20250203,33100,-39.61,20241223,18560,7.70,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250306,131308,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19880,-670,5,-3.26,1045046245,52077,223.57,20500,20800,19850,26700,14400,20550,20067.33,8.09,0,2347,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3942,0.00,0.00,12,0.26,0.00,0.00,33100,20241223,-39.94,18560,20250203,7.11,23750,-16.29,20250107,18560,7.11,20250203,33100,-39.94,20241223,18560,7.11,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250306,121307,57,100.00,KOSPI,,금융,N,N,N,N, ,N,19990,-560,5,-2.73,723877210,35965,154.40,20500,20800,19980,26700,14400,20550,20127.27,8.09,0,7670,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,10,1,19830841,3964,0.00,0.00,12,0.18,0.00,0.00,33100,20241223,-39.61,18560,20250203,7.70,23750,-15.83,20250107,18560,7.70,20250203,33100,-39.61,20241223,18560,7.70,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250306,111303,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20050,-500,5,-2.43,444664785,22015,94.51,20500,20800,19990,26700,14400,20550,20198.26,8.09,0,3755,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,50,1,19830841,3976,0.00,0.00,12,0.11,0.00,0.00,33100,20241223,-39.43,18560,20250203,8.03,23750,-15.58,20250107,18560,8.03,20250203,33100,-39.43,20241223,18560,8.03,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250306,101305,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20250,-300,5,-1.46,176240500,8653,37.15,20500,20800,20050,26700,14400,20550,20367.56,8.09,0,1104,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,50,1,19830841,4016,0.00,0.00,12,0.04,0.00,0.00,33100,20241223,-38.82,18560,20250203,9.11,23750,-14.74,20250107,18560,9.11,20250203,33100,-38.82,20241223,18560,9.11,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250306,091311,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20650,100,2,0.49,49391150,2405,10.32,20500,20800,20250,26700,14400,20550,20536.86,8.09,0,1400,21216,20882,20466,20132,19716,21050,20300,198,6150,1000,14380,50,1,19830841,4095,0.00,0.00,12,0.01,0.00,0.00,33100,20241223,-37.61,18560,20250203,11.26,23750,-13.05,20250107,18560,11.26,20250203,33100,-37.61,20241223,18560,11.26,20250203,0.31,N,499790,1000,198 억,,1604601,N,N,139,N,00,N
20250305,161249,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20550,450,2,2.24,477657600,23287,51.50,20050,20800,20050,26100,14100,20100,20511.77,8.05,0,6910,21766,20932,20516,19682,19266,20725,19475,198,6000,1000,14070,50,1,19830841,4075,0.00,0.00,12,0.12,0.00,0.00,33100,20241223,-37.92,18560,20250203,10.72,23750,-13.47,20250107,18560,10.72,20250203,33100,-37.92,20241223,18560,10.72,20250203,0.30,N,499790,1000,198 억,,1597122,N,N,139,N,00,N
20250305,151256,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20600,500,2,2.49,461545250,22503,49.77,20050,20800,20050,26100,14100,20100,20510.39,8.05,0,6701,21766,20932,20516,19682,19266,20725,19475,198,6000,1000,14070,50,1,19830841,4085,0.00,0.00,12,0.11,0.00,0.00,33100,20241223,-37.76,18560,20250203,10.99,23750,-13.26,20250107,18560,10.99,20250203,33100,-37.76,20241223,18560,10.99,20250203,0.30,N,499790,1000,198 억,,1597122,N,N,4,N,00,N
20250305,141257,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20500,400,2,1.99,334953750,16354,36.17,20050,20800,20050,26100,14100,20100,20481.46,8.05,0,6546,21766,20932,20516,19682,19266,20725,19475,198,6000,1000,14070,50,1,19830841,4065,0.00,0.00,12,0.08,0.00,0.00,33100,20241223,-38.07,18560,20250203,10.45,23750,-13.68,20250107,18560,10.45,20250203,33100,-38.07,20241223,18560,10.45,20250203,0.30,N,499790,1000,198 억,,1597122,N,N,4,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 161308 57 100.00 KOSPI 금융 N N N N N 19900 -650 5 -3.16 1683251315 84134 361.20 20500 20800 19770 26700 14400 20550 20006.79 8.09 0 5648 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 10 1 19830841 3946 0.00 0.00 12 0.42 0.00 0.00 33100 20241223 -39.88 18560 20250203 7.22 23750 -16.21 20250107 18560 7.22 20250203 33100 -39.88 20241223 18560 7.22 20250203 0.31 N 499790 1000 198 억 1604601 N N 8 N 00 N
3 20250306 151309 57 100.00 KOSPI 금융 N N N N N 19940 -610 5 -2.97 1570047175 78463 336.85 20500 20800 19770 26700 14400 20550 20010.03 8.09 0 7352 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 10 1 19830841 3954 0.00 0.00 12 0.40 0.00 0.00 33100 20241223 -39.76 18560 20250203 7.44 23750 -16.04 20250107 18560 7.44 20250203 33100 -39.76 20241223 18560 7.44 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
4 20250306 141307 57 100.00 KOSPI 금융 N N N N N 19990 -560 5 -2.73 1355055075 67674 290.53 20500 20800 19770 26700 14400 20550 20023.27 8.09 0 3730 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 10 1 19830841 3964 0.00 0.00 12 0.34 0.00 0.00 33100 20241223 -39.61 18560 20250203 7.70 23750 -15.83 20250107 18560 7.70 20250203 33100 -39.61 20241223 18560 7.70 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
5 20250306 131308 57 100.00 KOSPI 금융 N N N N N 19880 -670 5 -3.26 1045046245 52077 223.57 20500 20800 19850 26700 14400 20550 20067.33 8.09 0 2347 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 10 1 19830841 3942 0.00 0.00 12 0.26 0.00 0.00 33100 20241223 -39.94 18560 20250203 7.11 23750 -16.29 20250107 18560 7.11 20250203 33100 -39.94 20241223 18560 7.11 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
6 20250306 121307 57 100.00 KOSPI 금융 N N N N N 19990 -560 5 -2.73 723877210 35965 154.40 20500 20800 19980 26700 14400 20550 20127.27 8.09 0 7670 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 10 1 19830841 3964 0.00 0.00 12 0.18 0.00 0.00 33100 20241223 -39.61 18560 20250203 7.70 23750 -15.83 20250107 18560 7.70 20250203 33100 -39.61 20241223 18560 7.70 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
7 20250306 111303 57 100.00 KOSPI 금융 N N N N N 20050 -500 5 -2.43 444664785 22015 94.51 20500 20800 19990 26700 14400 20550 20198.26 8.09 0 3755 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 50 1 19830841 3976 0.00 0.00 12 0.11 0.00 0.00 33100 20241223 -39.43 18560 20250203 8.03 23750 -15.58 20250107 18560 8.03 20250203 33100 -39.43 20241223 18560 8.03 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
8 20250306 101305 57 100.00 KOSPI 금융 N N N N N 20250 -300 5 -1.46 176240500 8653 37.15 20500 20800 20050 26700 14400 20550 20367.56 8.09 0 1104 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 50 1 19830841 4016 0.00 0.00 12 0.04 0.00 0.00 33100 20241223 -38.82 18560 20250203 9.11 23750 -14.74 20250107 18560 9.11 20250203 33100 -38.82 20241223 18560 9.11 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
9 20250306 091311 57 100.00 KOSPI 금융 N N N N N 20650 100 2 0.49 49391150 2405 10.32 20500 20800 20250 26700 14400 20550 20536.86 8.09 0 1400 21216 20882 20466 20132 19716 21050 20300 198 6150 1000 14380 50 1 19830841 4095 0.00 0.00 12 0.01 0.00 0.00 33100 20241223 -37.61 18560 20250203 11.26 23750 -13.05 20250107 18560 11.26 20250203 33100 -37.61 20241223 18560 11.26 20250203 0.31 N 499790 1000 198 억 1604601 N N 139 N 00 N
10 20250305 161249 57 100.00 KOSPI 금융 N N N N N 20550 450 2 2.24 477657600 23287 51.50 20050 20800 20050 26100 14100 20100 20511.77 8.05 0 6910 21766 20932 20516 19682 19266 20725 19475 198 6000 1000 14070 50 1 19830841 4075 0.00 0.00 12 0.12 0.00 0.00 33100 20241223 -37.92 18560 20250203 10.72 23750 -13.47 20250107 18560 10.72 20250203 33100 -37.92 20241223 18560 10.72 20250203 0.30 N 499790 1000 198 억 1597122 N N 139 N 00 N
11 20250305 151256 57 100.00 KOSPI 금융 N N N N N 20600 500 2 2.49 461545250 22503 49.77 20050 20800 20050 26100 14100 20100 20510.39 8.05 0 6701 21766 20932 20516 19682 19266 20725 19475 198 6000 1000 14070 50 1 19830841 4085 0.00 0.00 12 0.11 0.00 0.00 33100 20241223 -37.76 18560 20250203 10.99 23750 -13.26 20250107 18560 10.99 20250203 33100 -37.76 20241223 18560 10.99 20250203 0.30 N 499790 1000 198 억 1597122 N N 4 N 00 N
12 20250305 141257 57 100.00 KOSPI 금융 N N N N N 20500 400 2 1.99 334953750 16354 36.17 20050 20800 20050 26100 14100 20100 20481.46 8.05 0 6546 21766 20932 20516 19682 19266 20725 19475 198 6000 1000 14070 50 1 19830841 4065 0.00 0.00 12 0.08 0.00 0.00 33100 20241223 -38.07 18560 20250203 10.45 23750 -13.68 20250107 18560 10.45 20250203 33100 -38.07 20241223 18560 10.45 20250203 0.30 N 499790 1000 198 억 1597122 N N 4 N 00 N