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
027410/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
20250312,160354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3340,-25,5,-0.74,94104457,28105,21.72,3385,3385,3330,4370,2360,3365,3348.37,1.29,0,-10567,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3197,4.11,0.19,12,0.03,813.00,17287.00,3990,20240325,-16.29,3300,20240806,1.21,3550,-5.92,20250226,3305,1.06,20250204,3990,-16.29,20240325,3300,1.21,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,126,N,00,N
20250312,150355,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3345,-20,5,-0.59,88697527,26486,20.46,3385,3385,3330,4370,2360,3365,3348.85,1.29,0,-9802,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3202,4.11,0.19,12,0.03,813.00,17287.00,3990,20240325,-16.17,3300,20240806,1.36,3550,-5.77,20250226,3305,1.21,20250204,3990,-16.17,20240325,3300,1.36,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,140354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,-15,5,-0.45,70095177,20920,16.16,3385,3385,3330,4370,2360,3365,3350.63,1.29,0,-9041,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3207,4.12,0.19,12,0.02,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,130354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,-10,5,-0.30,63534977,18960,14.65,3385,3385,3330,4370,2360,3365,3351.00,1.29,0,-8544,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3211,4.13,0.19,12,0.02,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,120355,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3360,-5,5,-0.15,52122635,15559,12.02,3385,3385,3330,4370,2360,3365,3350.00,1.29,0,-5840,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3216,4.13,0.19,12,0.02,813.00,17287.00,3990,20240325,-15.79,3300,20240806,1.82,3550,-5.35,20250226,3305,1.66,20250204,3990,-15.79,20240325,3300,1.82,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,110352,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,-10,5,-0.30,33007960,9858,7.62,3385,3385,3330,4370,2360,3365,3348.34,1.29,0,-4191,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3211,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,100354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3360,-5,5,-0.15,23830020,7126,5.51,3385,3385,3330,4370,2360,3365,3344.09,1.29,0,-1932,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3216,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.79,3300,20240806,1.82,3550,-5.35,20250226,3305,1.66,20250204,3990,-15.79,20240325,3300,1.82,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,090355,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,-15,5,-0.45,727165,216,0.17,3385,3385,3350,4370,2360,3365,3366.50,1.29,0,-125,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3207,4.12,0.19,12,0.00,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250311,160351,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3365,-80,5,-2.32,432746089,129424,149.37,3400,3420,3330,4475,2415,3445,3343.63,1.31,0,-16862,3498,3471,3418,3391,3338,3485,3405,957,1030,1000,2540,5,1,95716791,3221,4.14,0.19,12,0.14,813.00,17287.00,3990,20240325,-15.66,3300,20240806,1.97,3550,-5.21,20250226,3305,1.82,20250204,3990,-15.66,20240325,3300,1.97,20240806,0.31,N,027410,1000,957 억,,1250902,N,N,14,N,00,N
20250311,150353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,-95,5,-2.76,232902639,69471,80.18,3400,3420,3330,4475,2415,3445,3352.52,1.31,0,-33169,3498,3471,3418,3391,3338,3485,3405,957,1030,1000,2540,5,1,95716791,3207,4.12,0.19,12,0.07,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.31,N,027410,1000,957 억,,1250902,N,N,13,N,00,N
20250311,140353,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,-90,5,-2.61,210443973,62767,72.44,3400,3420,3330,4475,2415,3445,3352.78,1.31,0,-28988,3498,3471,3418,3391,3338,3485,3405,957,1030,1000,2540,5,1,95716791,3211,4.13,0.19,12,0.07,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.31,N,027410,1000,957 억,,1250902,N,N,13,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 160354 55 60.00 KOSPI 금융 N N N Y 60 N 3340 -25 5 -0.74 94104457 28105 21.72 3385 3385 3330 4370 2360 3365 3348.37 1.29 0 -10567 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3197 4.11 0.19 12 0.03 813.00 17287.00 3990 20240325 -16.29 3300 20240806 1.21 3550 -5.92 20250226 3305 1.06 20250204 3990 -16.29 20240325 3300 1.21 20240806 0.31 N 027410 1000 957 억 1233369 N N 126 N 00 N
3 20250312 150355 55 60.00 KOSPI 금융 N N N Y 60 N 3345 -20 5 -0.59 88697527 26486 20.46 3385 3385 3330 4370 2360 3365 3348.85 1.29 0 -9802 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3202 4.11 0.19 12 0.03 813.00 17287.00 3990 20240325 -16.17 3300 20240806 1.36 3550 -5.77 20250226 3305 1.21 20250204 3990 -16.17 20240325 3300 1.36 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
4 20250312 140354 55 60.00 KOSPI 금융 N N N Y 60 N 3350 -15 5 -0.45 70095177 20920 16.16 3385 3385 3330 4370 2360 3365 3350.63 1.29 0 -9041 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3207 4.12 0.19 12 0.02 813.00 17287.00 3990 20240325 -16.04 3300 20240806 1.52 3550 -5.63 20250226 3305 1.36 20250204 3990 -16.04 20240325 3300 1.52 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
5 20250312 130354 55 60.00 KOSPI 금융 N N N Y 60 N 3355 -10 5 -0.30 63534977 18960 14.65 3385 3385 3330 4370 2360 3365 3351.00 1.29 0 -8544 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3211 4.13 0.19 12 0.02 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
6 20250312 120355 55 60.00 KOSPI 금융 N N N Y 60 N 3360 -5 5 -0.15 52122635 15559 12.02 3385 3385 3330 4370 2360 3365 3350.00 1.29 0 -5840 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3216 4.13 0.19 12 0.02 813.00 17287.00 3990 20240325 -15.79 3300 20240806 1.82 3550 -5.35 20250226 3305 1.66 20250204 3990 -15.79 20240325 3300 1.82 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
7 20250312 110352 55 60.00 KOSPI 금융 N N N Y 60 N 3355 -10 5 -0.30 33007960 9858 7.62 3385 3385 3330 4370 2360 3365 3348.34 1.29 0 -4191 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3211 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
8 20250312 100354 55 60.00 KOSPI 금융 N N N Y 60 N 3360 -5 5 -0.15 23830020 7126 5.51 3385 3385 3330 4370 2360 3365 3344.09 1.29 0 -1932 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3216 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.79 3300 20240806 1.82 3550 -5.35 20250226 3305 1.66 20250204 3990 -15.79 20240325 3300 1.82 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
9 20250312 090355 55 60.00 KOSPI 금융 N N N Y 60 N 3350 -15 5 -0.45 727165 216 0.17 3385 3385 3350 4370 2360 3365 3366.50 1.29 0 -125 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3207 4.12 0.19 12 0.00 813.00 17287.00 3990 20240325 -16.04 3300 20240806 1.52 3550 -5.63 20250226 3305 1.36 20250204 3990 -16.04 20240325 3300 1.52 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
10 20250311 160351 55 60.00 KOSPI 금융 N N N Y 60 N 3365 -80 5 -2.32 432746089 129424 149.37 3400 3420 3330 4475 2415 3445 3343.63 1.31 0 -16862 3498 3471 3418 3391 3338 3485 3405 957 1030 1000 2540 5 1 95716791 3221 4.14 0.19 12 0.14 813.00 17287.00 3990 20240325 -15.66 3300 20240806 1.97 3550 -5.21 20250226 3305 1.82 20250204 3990 -15.66 20240325 3300 1.97 20240806 0.31 N 027410 1000 957 억 1250902 N N 14 N 00 N
11 20250311 150353 55 60.00 KOSPI 금융 N N N Y 60 N 3350 -95 5 -2.76 232902639 69471 80.18 3400 3420 3330 4475 2415 3445 3352.52 1.31 0 -33169 3498 3471 3418 3391 3338 3485 3405 957 1030 1000 2540 5 1 95716791 3207 4.12 0.19 12 0.07 813.00 17287.00 3990 20240325 -16.04 3300 20240806 1.52 3550 -5.63 20250226 3305 1.36 20250204 3990 -16.04 20240325 3300 1.52 20240806 0.31 N 027410 1000 957 억 1250902 N N 13 N 00 N
12 20250311 140353 55 60.00 KOSPI 금융 N N N Y 60 N 3355 -90 5 -2.61 210443973 62767 72.44 3400 3420 3330 4475 2415 3445 3352.78 1.31 0 -28988 3498 3471 3418 3391 3338 3485 3405 957 1030 1000 2540 5 1 95716791 3211 4.13 0.19 12 0.07 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.31 N 027410 1000 957 억 1250902 N N 13 N 00 N