ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123890/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
20250313,160817,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2480,-35,5,-1.39,619488557,248039,271.62,2515,2530,2470,3265,1765,2515,2497.58,5.19,0,-53262,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3075,2.37,0.29,12,0.20,1046.00,8450.00,3530,20240311,-29.75,2470,20250313,0.40,2825,-12.21,20250108,2470,0.40,20250313,3510,-29.34,20240315,2470,0.40,20250313,0.27,N,123890,500,619 억,,6433080,N,N,1125,N,00,N
20250313,150818,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2490,-25,5,-0.99,498099727,199057,217.98,2515,2530,2485,3265,1765,2515,2502.30,5.19,0,-40631,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3087,2.38,0.29,12,0.16,1046.00,8450.00,3530,20240311,-29.46,2485,20250313,0.20,2825,-11.86,20250108,2485,0.20,20250313,3510,-29.06,20240315,2485,0.20,20250313,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250313,140817,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2500,-15,5,-0.60,317935387,126838,138.90,2515,2530,2500,3265,1765,2515,2506.63,5.19,0,-34132,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3099,2.39,0.30,12,0.10,1046.00,8450.00,3530,20240311,-29.18,2500,20250313,0.00,2825,-11.50,20250108,2500,0.00,20250313,3510,-28.77,20240315,2500,0.00,20250313,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250313,130818,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,2500,-15,5,-0.60,280685560,111944,122.59,2515,2530,2500,3265,1765,2515,2507.37,5.19,0,-22589,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3099,2.39,0.30,12,0.09,1046.00,8450.00,3530,20240311,-29.18,2500,20250313,0.00,2825,-11.50,20250108,2500,0.00,20250313,3510,-28.77,20240315,2500,0.00,20250313,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250313,120818,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2505,-10,5,-0.40,141014691,56128,61.46,2515,2530,2505,3265,1765,2515,2512.38,5.19,0,-14562,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3106,2.39,0.30,12,0.05,1046.00,8450.00,3530,20240311,-29.04,2500,20250213,0.20,2825,-11.33,20250108,2500,0.20,20250213,3510,-28.63,20240315,2500,0.20,20250213,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250313,110819,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2515,0,3,0.00,79178511,31475,34.47,2515,2530,2510,3265,1765,2515,2515.60,5.19,0,-7864,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3118,2.40,0.30,12,0.03,1046.00,8450.00,3530,20240311,-28.75,2500,20250213,0.60,2825,-10.97,20250108,2500,0.60,20250213,3510,-28.35,20240315,2500,0.60,20250213,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250313,100816,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2520,5,2,0.20,39096424,15532,17.01,2515,2530,2515,3265,1765,2515,2517.15,5.19,0,-2693,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3124,2.41,0.30,12,0.01,1046.00,8450.00,3530,20240311,-28.61,2500,20250213,0.80,2825,-10.80,20250108,2500,0.80,20250213,3510,-28.21,20240315,2500,0.80,20250213,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250313,090819,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2525,10,2,0.40,3117740,1239,1.36,2515,2530,2515,3265,1765,2515,2516.34,5.19,0,-76,2541,2527,2521,2507,2501,2525,2505,620,750,500,1860,5,1,123977752,3130,2.41,0.30,12,0.00,1046.00,8450.00,3530,20240311,-28.47,2500,20250213,1.00,2825,-10.62,20250108,2500,1.00,20250213,3510,-28.06,20240315,2500,1.00,20250213,0.27,N,123890,500,619 억,,6433080,N,N,50,N,00,N
20250312,160813,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2515,-10,5,-0.40,229253174,90937,61.77,2535,2535,2515,3280,1770,2525,2521.01,5.23,0,-38360,2548,2536,2518,2506,2488,2542,2512,620,755,500,1860,5,1,123977752,3118,2.40,0.30,12,0.07,1046.00,8450.00,3530,20240311,-28.75,2500,20250213,0.60,2825,-10.97,20250108,2500,0.60,20250213,3515,-28.45,20240312,2500,0.60,20250213,0.28,N,123890,500,619 억,,6486279,N,N,50,N,00,N
20250312,150814,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2520,-5,5,-0.20,209175314,82954,56.35,2535,2535,2515,3280,1770,2525,2521.58,5.23,0,-31336,2548,2536,2518,2506,2488,2542,2512,620,755,500,1860,5,1,123977752,3124,2.41,0.30,12,0.07,1046.00,8450.00,3530,20240311,-28.61,2500,20250213,0.80,2825,-10.80,20250108,2500,0.80,20250213,3515,-28.31,20240312,2500,0.80,20250213,0.28,N,123890,500,619 억,,6486279,N,N,0,N,00,N
20250312,140812,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,2520,-5,5,-0.20,158246534,62730,42.61,2535,2535,2515,3280,1770,2525,2522.66,5.23,0,-25869,2548,2536,2518,2506,2488,2542,2512,620,755,500,1860,5,1,123977752,3124,2.41,0.30,12,0.05,1046.00,8450.00,3530,20240311,-28.61,2500,20250213,0.80,2825,-10.80,20250108,2500,0.80,20250213,3515,-28.31,20240312,2500,0.80,20250213,0.28,N,123890,500,619 억,,6486279,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 20250313 160817 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2480 -35 5 -1.39 619488557 248039 271.62 2515 2530 2470 3265 1765 2515 2497.58 5.19 0 -53262 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3075 2.37 0.29 12 0.20 1046.00 8450.00 3530 20240311 -29.75 2470 20250313 0.40 2825 -12.21 20250108 2470 0.40 20250313 3510 -29.34 20240315 2470 0.40 20250313 0.27 N 123890 500 619 억 6433080 N N 1125 N 00 N
3 20250313 150818 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2490 -25 5 -0.99 498099727 199057 217.98 2515 2530 2485 3265 1765 2515 2502.30 5.19 0 -40631 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3087 2.38 0.29 12 0.16 1046.00 8450.00 3530 20240311 -29.46 2485 20250313 0.20 2825 -11.86 20250108 2485 0.20 20250313 3510 -29.06 20240315 2485 0.20 20250313 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
4 20250313 140817 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2500 -15 5 -0.60 317935387 126838 138.90 2515 2530 2500 3265 1765 2515 2506.63 5.19 0 -34132 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3099 2.39 0.30 12 0.10 1046.00 8450.00 3530 20240311 -29.18 2500 20250313 0.00 2825 -11.50 20250108 2500 0.00 20250313 3510 -28.77 20240315 2500 0.00 20250313 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
5 20250313 130818 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 2500 -15 5 -0.60 280685560 111944 122.59 2515 2530 2500 3265 1765 2515 2507.37 5.19 0 -22589 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3099 2.39 0.30 12 0.09 1046.00 8450.00 3530 20240311 -29.18 2500 20250313 0.00 2825 -11.50 20250108 2500 0.00 20250313 3510 -28.77 20240315 2500 0.00 20250313 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
6 20250313 120818 55 60.00 KOSPI 금융 N N N Y 60 N 2505 -10 5 -0.40 141014691 56128 61.46 2515 2530 2505 3265 1765 2515 2512.38 5.19 0 -14562 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3106 2.39 0.30 12 0.05 1046.00 8450.00 3530 20240311 -29.04 2500 20250213 0.20 2825 -11.33 20250108 2500 0.20 20250213 3510 -28.63 20240315 2500 0.20 20250213 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
7 20250313 110819 55 60.00 KOSPI 금융 N N N Y 60 N 2515 0 3 0.00 79178511 31475 34.47 2515 2530 2510 3265 1765 2515 2515.60 5.19 0 -7864 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3118 2.40 0.30 12 0.03 1046.00 8450.00 3530 20240311 -28.75 2500 20250213 0.60 2825 -10.97 20250108 2500 0.60 20250213 3510 -28.35 20240315 2500 0.60 20250213 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
8 20250313 100816 55 60.00 KOSPI 금융 N N N Y 60 N 2520 5 2 0.20 39096424 15532 17.01 2515 2530 2515 3265 1765 2515 2517.15 5.19 0 -2693 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3124 2.41 0.30 12 0.01 1046.00 8450.00 3530 20240311 -28.61 2500 20250213 0.80 2825 -10.80 20250108 2500 0.80 20250213 3510 -28.21 20240315 2500 0.80 20250213 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
9 20250313 090819 55 60.00 KOSPI 금융 N N N Y 60 N 2525 10 2 0.40 3117740 1239 1.36 2515 2530 2515 3265 1765 2515 2516.34 5.19 0 -76 2541 2527 2521 2507 2501 2525 2505 620 750 500 1860 5 1 123977752 3130 2.41 0.30 12 0.00 1046.00 8450.00 3530 20240311 -28.47 2500 20250213 1.00 2825 -10.62 20250108 2500 1.00 20250213 3510 -28.06 20240315 2500 1.00 20250213 0.27 N 123890 500 619 억 6433080 N N 50 N 00 N
10 20250312 160813 55 60.00 KOSPI 금융 N N N Y 60 N 2515 -10 5 -0.40 229253174 90937 61.77 2535 2535 2515 3280 1770 2525 2521.01 5.23 0 -38360 2548 2536 2518 2506 2488 2542 2512 620 755 500 1860 5 1 123977752 3118 2.40 0.30 12 0.07 1046.00 8450.00 3530 20240311 -28.75 2500 20250213 0.60 2825 -10.97 20250108 2500 0.60 20250213 3515 -28.45 20240312 2500 0.60 20250213 0.28 N 123890 500 619 억 6486279 N N 50 N 00 N
11 20250312 150814 55 60.00 KOSPI 금융 N N N Y 60 N 2520 -5 5 -0.20 209175314 82954 56.35 2535 2535 2515 3280 1770 2525 2521.58 5.23 0 -31336 2548 2536 2518 2506 2488 2542 2512 620 755 500 1860 5 1 123977752 3124 2.41 0.30 12 0.07 1046.00 8450.00 3530 20240311 -28.61 2500 20250213 0.80 2825 -10.80 20250108 2500 0.80 20250213 3515 -28.31 20240312 2500 0.80 20250213 0.28 N 123890 500 619 억 6486279 N N 0 N 00 N
12 20250312 140812 55 60.00 KOSPI 금융 N N N Y 60 N 2520 -5 5 -0.20 158246534 62730 42.61 2535 2535 2515 3280 1770 2525 2522.66 5.23 0 -25869 2548 2536 2518 2506 2488 2542 2512 620 755 500 1860 5 1 123977752 3124 2.41 0.30 12 0.05 1046.00 8450.00 3530 20240311 -28.61 2500 20250213 0.80 2825 -10.80 20250108 2500 0.80 20250213 3515 -28.31 20240312 2500 0.80 20250213 0.28 N 123890 500 619 억 6486279 N N 0 N 00 N