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
024720/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
20250312,160344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,150,2,2.15,246693690,34687,133.56,6950,7180,6950,9080,4900,6990,7111.99,18.98,0,9514,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2449,-71.40,0.44,12,0.10,-100.00,16362.00,12140,20240626,-41.19,6180,20241209,15.53,7500,-4.80,20250226,6600,8.18,20250203,12140,-41.19,20240626,6180,15.53,20241209,1.27,N,024720,500,184 억,,6508074,N,N,59,N,00,N
20250312,150344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,100,2,1.43,230014860,32351,124.57,6950,7180,6950,9080,4900,6990,7109.98,18.98,0,9587,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2432,-70.90,0.43,12,0.09,-100.00,16362.00,12140,20240626,-41.60,6180,20241209,14.72,7500,-5.47,20250226,6600,7.42,20250203,12140,-41.60,20240626,6180,14.72,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,140343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,120,2,1.72,202172390,28429,109.46,6950,7180,6950,9080,4900,6990,7111.48,18.98,0,8791,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2438,-71.10,0.43,12,0.08,-100.00,16362.00,12140,20240626,-41.43,6180,20241209,15.05,7500,-5.20,20250226,6600,7.73,20250203,12140,-41.43,20240626,6180,15.05,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,130343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,140,2,2.00,165675800,23305,89.73,6950,7180,6950,9080,4900,6990,7109.02,18.98,0,6520,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2445,-71.30,0.44,12,0.07,-100.00,16362.00,12140,20240626,-41.27,6180,20241209,15.37,7500,-4.93,20250226,6600,8.03,20250203,12140,-41.27,20240626,6180,15.37,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,120344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,190,2,2.72,135221850,19043,73.32,6950,7180,6950,9080,4900,6990,7100.87,18.98,0,6560,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2462,-71.80,0.44,12,0.06,-100.00,16362.00,12140,20240626,-40.86,6180,20241209,16.18,7500,-4.27,20250226,6600,8.79,20250203,12140,-40.86,20240626,6180,16.18,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,110341,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7160,170,2,2.43,116416840,16416,63.21,6950,7180,6950,9080,4900,6990,7091.67,18.98,0,6396,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2456,-71.60,0.44,12,0.05,-100.00,16362.00,12140,20240626,-41.02,6180,20241209,15.86,7500,-4.53,20250226,6600,8.48,20250203,12140,-41.02,20240626,6180,15.86,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,100343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7060,70,2,1.00,38297430,5439,20.94,6950,7060,6950,9080,4900,6990,7041.26,18.98,0,2882,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2421,-70.60,0.43,12,0.02,-100.00,16362.00,12140,20240626,-41.85,6180,20241209,14.24,7500,-5.87,20250226,6600,6.97,20250203,12140,-41.85,20240626,6180,14.24,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,090344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,0,3,0.00,1022850,147,0.57,6950,6990,6950,9080,4900,6990,6958.16,18.98,0,13,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2397,-69.90,0.43,12,0.00,-100.00,16362.00,12140,20240626,-42.42,6180,20241209,13.11,7500,-6.80,20250226,6600,5.91,20250203,12140,-42.42,20240626,6180,13.11,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250311,160340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6990,-20,5,-0.29,180593810,25971,120.06,6960,7050,6900,9110,4910,7010,6953.67,18.97,0,1636,7156,7082,7046,6972,6936,7065,6955,185,2100,500,5040,10,1,34296259,2397,-69.90,0.43,12,0.08,-100.00,16362.00,12140,20240626,-42.42,6180,20241209,13.11,7500,-6.80,20250226,6600,5.91,20250203,12140,-42.42,20240626,6180,13.11,20241209,1.26,N,024720,500,184 억,,6506103,N,N,5,N,00,N
20250311,150342,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6960,-50,5,-0.71,171197280,24627,113.85,6960,7050,6900,9110,4910,7010,6951.61,18.97,0,1434,7156,7082,7046,6972,6936,7065,6955,185,2100,500,5040,10,1,34296259,2387,-69.60,0.43,12,0.07,-100.00,16362.00,12140,20240626,-42.67,6180,20241209,12.62,7500,-7.20,20250226,6600,5.45,20250203,12140,-42.67,20240626,6180,12.62,20241209,1.26,N,024720,500,184 억,,6506103,N,N,3,N,00,N
20250311,140342,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7000,-10,5,-0.14,157294070,22632,104.63,6960,7050,6900,9110,4910,7010,6950.07,18.97,0,1207,7156,7082,7046,6972,6936,7065,6955,185,2100,500,5040,10,1,34296259,2401,-70.00,0.43,12,0.07,-100.00,16362.00,12140,20240626,-42.34,6180,20241209,13.27,7500,-6.67,20250226,6600,6.06,20250203,12140,-42.34,20240626,6180,13.27,20241209,1.26,N,024720,500,184 억,,6506103,N,N,3,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 160344 55 60.00 KOSPI 금융 N N N Y 60 N 7140 150 2 2.15 246693690 34687 133.56 6950 7180 6950 9080 4900 6990 7111.99 18.98 0 9514 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2449 -71.40 0.44 12 0.10 -100.00 16362.00 12140 20240626 -41.19 6180 20241209 15.53 7500 -4.80 20250226 6600 8.18 20250203 12140 -41.19 20240626 6180 15.53 20241209 1.27 N 024720 500 184 억 6508074 N N 59 N 00 N
3 20250312 150344 55 60.00 KOSPI 금융 N N N Y 60 N 7090 100 2 1.43 230014860 32351 124.57 6950 7180 6950 9080 4900 6990 7109.98 18.98 0 9587 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2432 -70.90 0.43 12 0.09 -100.00 16362.00 12140 20240626 -41.60 6180 20241209 14.72 7500 -5.47 20250226 6600 7.42 20250203 12140 -41.60 20240626 6180 14.72 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
4 20250312 140343 55 60.00 KOSPI 금융 N N N Y 60 N 7110 120 2 1.72 202172390 28429 109.46 6950 7180 6950 9080 4900 6990 7111.48 18.98 0 8791 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2438 -71.10 0.43 12 0.08 -100.00 16362.00 12140 20240626 -41.43 6180 20241209 15.05 7500 -5.20 20250226 6600 7.73 20250203 12140 -41.43 20240626 6180 15.05 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
5 20250312 130343 55 60.00 KOSPI 금융 N N N Y 60 N 7130 140 2 2.00 165675800 23305 89.73 6950 7180 6950 9080 4900 6990 7109.02 18.98 0 6520 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2445 -71.30 0.44 12 0.07 -100.00 16362.00 12140 20240626 -41.27 6180 20241209 15.37 7500 -4.93 20250226 6600 8.03 20250203 12140 -41.27 20240626 6180 15.37 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
6 20250312 120344 55 60.00 KOSPI 금융 N N N Y 60 N 7180 190 2 2.72 135221850 19043 73.32 6950 7180 6950 9080 4900 6990 7100.87 18.98 0 6560 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2462 -71.80 0.44 12 0.06 -100.00 16362.00 12140 20240626 -40.86 6180 20241209 16.18 7500 -4.27 20250226 6600 8.79 20250203 12140 -40.86 20240626 6180 16.18 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
7 20250312 110341 55 60.00 KOSPI 금융 N N N Y 60 N 7160 170 2 2.43 116416840 16416 63.21 6950 7180 6950 9080 4900 6990 7091.67 18.98 0 6396 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2456 -71.60 0.44 12 0.05 -100.00 16362.00 12140 20240626 -41.02 6180 20241209 15.86 7500 -4.53 20250226 6600 8.48 20250203 12140 -41.02 20240626 6180 15.86 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
8 20250312 100343 55 60.00 KOSPI 금융 N N N Y 60 N 7060 70 2 1.00 38297430 5439 20.94 6950 7060 6950 9080 4900 6990 7041.26 18.98 0 2882 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2421 -70.60 0.43 12 0.02 -100.00 16362.00 12140 20240626 -41.85 6180 20241209 14.24 7500 -5.87 20250226 6600 6.97 20250203 12140 -41.85 20240626 6180 14.24 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
9 20250312 090344 55 60.00 KOSPI 금융 N N N Y 60 N 6990 0 3 0.00 1022850 147 0.57 6950 6990 6950 9080 4900 6990 6958.16 18.98 0 13 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2397 -69.90 0.43 12 0.00 -100.00 16362.00 12140 20240626 -42.42 6180 20241209 13.11 7500 -6.80 20250226 6600 5.91 20250203 12140 -42.42 20240626 6180 13.11 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
10 20250311 160340 55 60.00 KOSPI 금융 N N N Y 60 N 6990 -20 5 -0.29 180593810 25971 120.06 6960 7050 6900 9110 4910 7010 6953.67 18.97 0 1636 7156 7082 7046 6972 6936 7065 6955 185 2100 500 5040 10 1 34296259 2397 -69.90 0.43 12 0.08 -100.00 16362.00 12140 20240626 -42.42 6180 20241209 13.11 7500 -6.80 20250226 6600 5.91 20250203 12140 -42.42 20240626 6180 13.11 20241209 1.26 N 024720 500 184 억 6506103 N N 5 N 00 N
11 20250311 150342 55 60.00 KOSPI 금융 N N N Y 60 N 6960 -50 5 -0.71 171197280 24627 113.85 6960 7050 6900 9110 4910 7010 6951.61 18.97 0 1434 7156 7082 7046 6972 6936 7065 6955 185 2100 500 5040 10 1 34296259 2387 -69.60 0.43 12 0.07 -100.00 16362.00 12140 20240626 -42.67 6180 20241209 12.62 7500 -7.20 20250226 6600 5.45 20250203 12140 -42.67 20240626 6180 12.62 20241209 1.26 N 024720 500 184 억 6506103 N N 3 N 00 N
12 20250311 140342 55 60.00 KOSPI 금융 N N N Y 60 N 7000 -10 5 -0.14 157294070 22632 104.63 6960 7050 6900 9110 4910 7010 6950.07 18.97 0 1207 7156 7082 7046 6972 6936 7065 6955 185 2100 500 5040 10 1 34296259 2401 -70.00 0.43 12 0.07 -100.00 16362.00 12140 20240626 -42.34 6180 20241209 13.27 7500 -6.67 20250226 6600 6.06 20250203 12140 -42.34 20240626 6180 13.27 20241209 1.26 N 024720 500 184 억 6506103 N N 3 N 00 N