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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250312,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-100,5,-0.17,460262700,7674,37.45,60200,60300,59800,78200,42200,60200,59976.90,7.03,0,-1341,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5147,3.09,0.27,12,0.09,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.40,N,000070,5000,428 억,,602282,N,N,7,N,00,N
20250312,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-300,5,-0.50,432246700,7207,35.17,60200,60300,59800,78200,42200,60200,59975.95,7.03,0,-1216,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5130,3.08,0.27,12,0.08,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-400,5,-0.66,389408900,6492,31.68,60200,60300,59800,78200,42200,60200,59982.89,7.03,0,-1315,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5121,3.08,0.26,12,0.08,19436.00,225809.00,87900,20240923,-31.97,59300,20250311,0.84,66000,-9.39,20250107,59300,0.84,20250311,87900,-31.97,20240923,59300,0.84,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-300,5,-0.50,351603950,5861,28.60,60200,60300,59800,78200,42200,60200,59990.44,7.03,0,-1065,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5130,3.08,0.27,12,0.07,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-200,5,-0.33,317367950,5290,25.82,60200,60300,59800,78200,42200,60200,59993.94,7.03,0,-1035,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5139,3.09,0.27,12,0.06,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-200,5,-0.33,224837050,3747,18.29,60200,60300,59800,78200,42200,60200,60004.55,7.03,0,-795,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5139,3.09,0.27,12,0.04,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-100,5,-0.17,79902150,1330,6.49,60200,60300,60000,78200,42200,60200,60076.80,7.03,0,-156,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5147,3.09,0.27,12,0.02,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,0,3,0.00,1203600,20,0.10,60200,60200,60100,78200,42200,60200,60180.00,7.03,0,-12,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5156,3.10,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250311,160102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,60200,100,2,0.17,1227585400,20490,125.41,59500,60300,59300,78100,42100,60100,59911.43,7.01,0,511,61033,60566,60033,59566,59033,60800,59800,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.24,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.38,N,000070,5000,428 억,,600159,N,N,28,N,00,N
20250311,150102,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,59900,-200,5,-0.33,1191510500,19889,121.73,59500,60300,59300,78100,42100,60100,59908.01,7.01,0,527,61033,60566,60033,59566,59033,60800,59800,428,18000,5000,44470,100,1,8564271,5130,3.08,0.27,12,0.23,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.38,N,000070,5000,428 억,,600159,N,N,28,N,00,N
20250311,140101,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,60200,100,2,0.17,1048547250,17508,107.16,59500,60300,59300,78100,42100,60100,59889.61,7.01,0,613,61033,60566,60033,59566,59033,60800,59800,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.20,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.38,N,000070,5000,428 억,,600159,N,N,28,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 20250312 160101 55 60.00 KOSPI 금융 N N N Y 60 N 60100 -100 5 -0.17 460262700 7674 37.45 60200 60300 59800 78200 42200 60200 59976.90 7.03 0 -1341 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5147 3.09 0.27 12 0.09 19436.00 225809.00 87900 20240923 -31.63 59300 20250311 1.35 66000 -8.94 20250107 59300 1.35 20250311 87900 -31.63 20240923 59300 1.35 20250311 0.40 N 000070 5000 428 억 602282 N N 7 N 00 N
3 20250312 150102 55 60.00 KOSPI 금융 N N N Y 60 N 59900 -300 5 -0.50 432246700 7207 35.17 60200 60300 59800 78200 42200 60200 59975.95 7.03 0 -1216 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5130 3.08 0.27 12 0.08 19436.00 225809.00 87900 20240923 -31.85 59300 20250311 1.01 66000 -9.24 20250107 59300 1.01 20250311 87900 -31.85 20240923 59300 1.01 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
4 20250312 140101 55 60.00 KOSPI 금융 N N N Y 60 N 59800 -400 5 -0.66 389408900 6492 31.68 60200 60300 59800 78200 42200 60200 59982.89 7.03 0 -1315 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5121 3.08 0.26 12 0.08 19436.00 225809.00 87900 20240923 -31.97 59300 20250311 0.84 66000 -9.39 20250107 59300 0.84 20250311 87900 -31.97 20240923 59300 0.84 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
5 20250312 130101 55 60.00 KOSPI 금융 N N N Y 60 N 59900 -300 5 -0.50 351603950 5861 28.60 60200 60300 59800 78200 42200 60200 59990.44 7.03 0 -1065 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5130 3.08 0.27 12 0.07 19436.00 225809.00 87900 20240923 -31.85 59300 20250311 1.01 66000 -9.24 20250107 59300 1.01 20250311 87900 -31.85 20240923 59300 1.01 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
6 20250312 120101 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -200 5 -0.33 317367950 5290 25.82 60200 60300 59800 78200 42200 60200 59993.94 7.03 0 -1035 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5139 3.09 0.27 12 0.06 19436.00 225809.00 87900 20240923 -31.74 59300 20250311 1.18 66000 -9.09 20250107 59300 1.18 20250311 87900 -31.74 20240923 59300 1.18 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
7 20250312 110101 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -200 5 -0.33 224837050 3747 18.29 60200 60300 59800 78200 42200 60200 60004.55 7.03 0 -795 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5139 3.09 0.27 12 0.04 19436.00 225809.00 87900 20240923 -31.74 59300 20250311 1.18 66000 -9.09 20250107 59300 1.18 20250311 87900 -31.74 20240923 59300 1.18 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
8 20250312 100101 55 60.00 KOSPI 금융 N N N Y 60 N 60100 -100 5 -0.17 79902150 1330 6.49 60200 60300 60000 78200 42200 60200 60076.80 7.03 0 -156 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5147 3.09 0.27 12 0.02 19436.00 225809.00 87900 20240923 -31.63 59300 20250311 1.35 66000 -8.94 20250107 59300 1.35 20250311 87900 -31.63 20240923 59300 1.35 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
9 20250312 090101 55 60.00 KOSPI 금융 N N N Y 60 N 60200 0 3 0.00 1203600 20 0.10 60200 60200 60100 78200 42200 60200 60180.00 7.03 0 -12 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5156 3.10 0.27 12 0.00 19436.00 225809.00 87900 20240923 -31.51 59300 20250311 1.52 66000 -8.79 20250107 59300 1.52 20250311 87900 -31.51 20240923 59300 1.52 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
10 20250311 160102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 60200 100 2 0.17 1227585400 20490 125.41 59500 60300 59300 78100 42100 60100 59911.43 7.01 0 511 61033 60566 60033 59566 59033 60800 59800 428 18000 5000 44470 100 1 8564271 5156 3.10 0.27 12 0.24 19436.00 225809.00 87900 20240923 -31.51 59300 20250311 1.52 66000 -8.79 20250107 59300 1.52 20250311 87900 -31.51 20240923 59300 1.52 20250311 0.38 N 000070 5000 428 억 600159 N N 28 N 00 N
11 20250311 150102 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 59900 -200 5 -0.33 1191510500 19889 121.73 59500 60300 59300 78100 42100 60100 59908.01 7.01 0 527 61033 60566 60033 59566 59033 60800 59800 428 18000 5000 44470 100 1 8564271 5130 3.08 0.27 12 0.23 19436.00 225809.00 87900 20240923 -31.85 59300 20250311 1.01 66000 -9.24 20250107 59300 1.01 20250311 87900 -31.85 20240923 59300 1.01 20250311 0.38 N 000070 5000 428 억 600159 N N 28 N 00 N
12 20250311 140101 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 60200 100 2 0.17 1048547250 17508 107.16 59500 60300 59300 78100 42100 60100 59889.61 7.01 0 613 61033 60566 60033 59566 59033 60800 59800 428 18000 5000 44470 100 1 8564271 5156 3.10 0.27 12 0.20 19436.00 225809.00 87900 20240923 -31.51 59300 20250311 1.52 66000 -8.79 20250107 59300 1.52 20250311 87900 -31.51 20240923 59300 1.52 20250311 0.38 N 000070 5000 428 억 600159 N N 28 N 00 N