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
072710/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
20250312,160624,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-500,5,-0.76,432879350,6660,133.07,64700,65800,64600,85100,45900,65500,64996.89,2.38,0,-1489,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3015,4.49,0.27,12,0.14,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,110148,N,N,4,N,00,N
20250312,150626,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-500,5,-0.76,425535950,6547,130.81,64700,65800,64600,85100,45900,65500,64997.09,2.38,0,-1426,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3015,4.49,0.27,12,0.14,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,140624,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-500,5,-0.76,322809850,4963,99.16,64700,65800,64700,85100,45900,65500,65043.29,2.38,0,-735,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3015,4.49,0.27,12,0.11,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,130624,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,-300,5,-0.46,301099550,4629,92.49,64700,65800,64700,85100,45900,65500,65046.35,2.38,0,-557,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3024,4.50,0.27,12,0.10,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,66600,-2.10,20250307,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,120626,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,-300,5,-0.46,276450050,4250,84.92,64700,65800,64700,85100,45900,65500,65047.07,2.38,0,-527,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3024,4.50,0.27,12,0.09,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,66600,-2.10,20250307,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,110621,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,0,3,0.00,250244150,3848,76.88,64700,65800,64700,85100,45900,65500,65032.26,2.38,0,-513,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3038,4.52,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.30,62100,20241209,5.48,66600,-1.65,20250307,62300,5.14,20250115,85400,-23.30,20240617,62100,5.48,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,100625,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65200,-300,5,-0.46,182883800,2816,56.26,64700,65800,64700,85100,45900,65500,64944.53,2.38,0,14,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3024,4.50,0.27,12,0.06,14478.00,242037.00,85400,20240617,-23.65,62100,20241209,4.99,66600,-2.10,20250307,62300,4.65,20250115,85400,-23.65,20240617,62100,4.99,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,090627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-400,5,-0.61,22710900,351,7.01,64700,65200,64700,85100,45900,65500,64703.42,2.38,0,74,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3019,4.50,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,66600,-2.25,20250307,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250311,160619,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65500,200,2,0.31,324677150,5005,180.43,65100,65800,64400,84800,45800,65300,64870.56,2.38,0,-273,66433,65866,65533,64966,64633,65700,64800,232,19500,5000,49620,100,1,4637790,3038,4.52,0.27,12,0.11,14478.00,242037.00,85400,20240617,-23.30,62100,20241209,5.48,66600,-1.65,20250307,62300,5.14,20250115,85400,-23.30,20240617,62100,5.48,20241209,0.18,N,072710,5000,231 억,,110472,N,N,1,N,00,N
20250311,150622,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,-400,5,-0.61,320698550,4944,178.23,65100,65800,64400,84800,45800,65300,64866.21,2.38,0,-237,66433,65866,65533,64966,64633,65700,64800,232,19500,5000,49620,100,1,4637790,3010,4.48,0.27,12,0.11,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,66600,-2.55,20250307,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.18,N,072710,5000,231 억,,110472,N,N,0,N,00,N
20250311,140622,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65100,-200,5,-0.31,290549050,4480,161.50,65100,65800,64400,84800,45800,65300,64854.70,2.38,0,19,66433,65866,65533,64966,64633,65700,64800,232,19500,5000,49620,100,1,4637790,3019,4.50,0.27,12,0.10,14478.00,242037.00,85400,20240617,-23.77,62100,20241209,4.83,66600,-2.25,20250307,62300,4.49,20250115,85400,-23.77,20240617,62100,4.83,20241209,0.18,N,072710,5000,231 억,,110472,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 20250312 160624 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -500 5 -0.76 432879350 6660 133.07 64700 65800 64600 85100 45900 65500 64996.89 2.38 0 -1489 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3015 4.49 0.27 12 0.14 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 110148 N N 4 N 00 N
3 20250312 150626 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -500 5 -0.76 425535950 6547 130.81 64700 65800 64600 85100 45900 65500 64997.09 2.38 0 -1426 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3015 4.49 0.27 12 0.14 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
4 20250312 140624 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -500 5 -0.76 322809850 4963 99.16 64700 65800 64700 85100 45900 65500 65043.29 2.38 0 -735 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3015 4.49 0.27 12 0.11 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
5 20250312 130624 55 60.00 KOSPI 금융 N N N Y 60 N 65200 -300 5 -0.46 301099550 4629 92.49 64700 65800 64700 85100 45900 65500 65046.35 2.38 0 -557 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3024 4.50 0.27 12 0.10 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 66600 -2.10 20250307 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
6 20250312 120626 55 60.00 KOSPI 금융 N N N Y 60 N 65200 -300 5 -0.46 276450050 4250 84.92 64700 65800 64700 85100 45900 65500 65047.07 2.38 0 -527 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3024 4.50 0.27 12 0.09 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 66600 -2.10 20250307 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
7 20250312 110621 55 60.00 KOSPI 금융 N N N Y 60 N 65500 0 3 0.00 250244150 3848 76.88 64700 65800 64700 85100 45900 65500 65032.26 2.38 0 -513 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3038 4.52 0.27 12 0.08 14478.00 242037.00 85400 20240617 -23.30 62100 20241209 5.48 66600 -1.65 20250307 62300 5.14 20250115 85400 -23.30 20240617 62100 5.48 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
8 20250312 100625 55 60.00 KOSPI 금융 N N N Y 60 N 65200 -300 5 -0.46 182883800 2816 56.26 64700 65800 64700 85100 45900 65500 64944.53 2.38 0 14 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3024 4.50 0.27 12 0.06 14478.00 242037.00 85400 20240617 -23.65 62100 20241209 4.99 66600 -2.10 20250307 62300 4.65 20250115 85400 -23.65 20240617 62100 4.99 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
9 20250312 090627 55 60.00 KOSPI 금융 N N N Y 60 N 65100 -400 5 -0.61 22710900 351 7.01 64700 65200 64700 85100 45900 65500 64703.42 2.38 0 74 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3019 4.50 0.27 12 0.01 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 66600 -2.25 20250307 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
10 20250311 160619 55 60.00 KOSPI 금융 N N N Y 60 N 65500 200 2 0.31 324677150 5005 180.43 65100 65800 64400 84800 45800 65300 64870.56 2.38 0 -273 66433 65866 65533 64966 64633 65700 64800 232 19500 5000 49620 100 1 4637790 3038 4.52 0.27 12 0.11 14478.00 242037.00 85400 20240617 -23.30 62100 20241209 5.48 66600 -1.65 20250307 62300 5.14 20250115 85400 -23.30 20240617 62100 5.48 20241209 0.18 N 072710 5000 231 억 110472 N N 1 N 00 N
11 20250311 150622 55 60.00 KOSPI 금융 N N N Y 60 N 64900 -400 5 -0.61 320698550 4944 178.23 65100 65800 64400 84800 45800 65300 64866.21 2.38 0 -237 66433 65866 65533 64966 64633 65700 64800 232 19500 5000 49620 100 1 4637790 3010 4.48 0.27 12 0.11 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 66600 -2.55 20250307 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.18 N 072710 5000 231 억 110472 N N 0 N 00 N
12 20250311 140622 55 60.00 KOSPI 금융 N N N Y 60 N 65100 -200 5 -0.31 290549050 4480 161.50 65100 65800 64400 84800 45800 65300 64854.70 2.38 0 19 66433 65866 65533 64966 64633 65700 64800 232 19500 5000 49620 100 1 4637790 3019 4.50 0.27 12 0.10 14478.00 242037.00 85400 20240617 -23.77 62100 20241209 4.83 66600 -2.25 20250307 62300 4.49 20250115 85400 -23.77 20240617 62100 4.83 20241209 0.18 N 072710 5000 231 억 110472 N N 0 N 00 N