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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007700/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
20250318,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,-80,5,-0.64,36880170,2949,54.08,12460,12580,12460,16340,8800,12570,12505.99,0.07,0,-321,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4885,3.99,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.68,11490,20241209,8.70,13790,-9.43,20250310,11550,8.14,20250203,19120,-34.68,20240717,11490,8.70,20241209,0.18,N,007700,500,195 억,,25427,N,N,34,N,00,N
20250318,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,-50,5,-0.40,35543275,2842,52.12,12460,12580,12460,16340,8800,12570,12506.43,0.07,0,-269,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,13790,-9.21,20250310,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250318,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12500,-70,5,-0.56,33655465,2691,49.35,12460,12580,12460,16340,8800,12570,12506.68,0.07,0,-254,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4889,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.62,11490,20241209,8.79,13790,-9.35,20250310,11550,8.23,20250203,19120,-34.62,20240717,11490,8.79,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250318,130229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,-50,5,-0.40,26167800,2091,38.35,12460,12580,12460,16340,8800,12570,12514.49,0.07,0,-209,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,13790,-9.21,20250310,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250318,120229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,-20,5,-0.16,13021070,1040,19.07,12460,12580,12460,16340,8800,12570,12520.26,0.07,0,-99,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4909,4.01,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,13790,-8.99,20250310,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250318,110229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12540,-30,5,-0.24,10828040,865,15.86,12460,12580,12460,16340,8800,12570,12517.97,0.07,0,-85,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4905,4.01,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.41,11490,20241209,9.14,13790,-9.06,20250310,11550,8.57,20250203,19120,-34.41,20240717,11490,9.14,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250318,100230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,-20,5,-0.16,6619640,529,9.70,12460,12580,12460,16340,8800,12570,12513.50,0.07,0,-55,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4909,4.01,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,13790,-8.99,20250310,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250318,090230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12460,-110,5,-0.88,2043440,164,3.01,12460,12460,12460,16340,8800,12570,12460.00,0.07,0,0,13103,12836,12613,12346,12123,12970,12480,196,3770,500,9050,10,1,39114367,4874,3.98,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.83,11490,20241209,8.44,13790,-9.64,20250310,11550,7.88,20250203,19120,-34.83,20240717,11490,8.44,20241209,0.18,N,007700,500,195 억,,25427,N,N,11,N,00,N
20250317,160230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,20,2,0.16,68095560,5443,50.43,12550,12880,12390,16310,8790,12550,12510.67,0.07,0,-1579,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4917,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.26,11490,20241209,9.40,13790,-8.85,20250310,11550,8.83,20250203,19120,-34.26,20240717,11490,9.40,20241209,0.18,N,007700,500,195 억,,25781,N,N,11,N,00,N
20250317,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,20,2,0.16,66838760,5343,49.50,12550,12880,12390,16310,8790,12550,12509.59,0.07,0,-1559,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4917,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.26,11490,20241209,9.40,13790,-8.85,20250310,11550,8.83,20250203,19120,-34.26,20240717,11490,9.40,20241209,0.18,N,007700,500,195 억,,25781,N,N,10,N,00,N
20250317,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,-60,5,-0.48,55418870,4429,41.03,12550,12880,12390,16310,8790,12550,12512.73,0.07,0,-1457,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4885,3.99,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.68,11490,20241209,8.70,13790,-9.43,20250310,11550,8.14,20250203,19120,-34.68,20240717,11490,8.70,20241209,0.18,N,007700,500,195 억,,25781,N,N,10,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 20250318 160229 55 60.00 KOSPI 금융 N N N Y 60 N 12490 -80 5 -0.64 36880170 2949 54.08 12460 12580 12460 16340 8800 12570 12505.99 0.07 0 -321 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4885 3.99 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.68 11490 20241209 8.70 13790 -9.43 20250310 11550 8.14 20250203 19120 -34.68 20240717 11490 8.70 20241209 0.18 N 007700 500 195 억 25427 N N 34 N 00 N
3 20250318 150231 55 60.00 KOSPI 금융 N N N Y 60 N 12520 -50 5 -0.40 35543275 2842 52.12 12460 12580 12460 16340 8800 12570 12506.43 0.07 0 -269 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4897 4.00 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.52 11490 20241209 8.96 13790 -9.21 20250310 11550 8.40 20250203 19120 -34.52 20240717 11490 8.96 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
4 20250318 140230 55 60.00 KOSPI 금융 N N N Y 60 N 12500 -70 5 -0.56 33655465 2691 49.35 12460 12580 12460 16340 8800 12570 12506.68 0.07 0 -254 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4889 4.00 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.62 11490 20241209 8.79 13790 -9.35 20250310 11550 8.23 20250203 19120 -34.62 20240717 11490 8.79 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
5 20250318 130229 55 60.00 KOSPI 금융 N N N Y 60 N 12520 -50 5 -0.40 26167800 2091 38.35 12460 12580 12460 16340 8800 12570 12514.49 0.07 0 -209 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4897 4.00 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.52 11490 20241209 8.96 13790 -9.21 20250310 11550 8.40 20250203 19120 -34.52 20240717 11490 8.96 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
6 20250318 120229 55 60.00 KOSPI 금융 N N N Y 60 N 12550 -20 5 -0.16 13021070 1040 19.07 12460 12580 12460 16340 8800 12570 12520.26 0.07 0 -99 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4909 4.01 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.36 11490 20241209 9.23 13790 -8.99 20250310 11550 8.66 20250203 19120 -34.36 20240717 11490 9.23 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
7 20250318 110229 55 60.00 KOSPI 금융 N N N Y 60 N 12540 -30 5 -0.24 10828040 865 15.86 12460 12580 12460 16340 8800 12570 12517.97 0.07 0 -85 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4905 4.01 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.41 11490 20241209 9.14 13790 -9.06 20250310 11550 8.57 20250203 19120 -34.41 20240717 11490 9.14 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
8 20250318 100230 55 60.00 KOSPI 금융 N N N Y 60 N 12550 -20 5 -0.16 6619640 529 9.70 12460 12580 12460 16340 8800 12570 12513.50 0.07 0 -55 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4909 4.01 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.36 11490 20241209 9.23 13790 -8.99 20250310 11550 8.66 20250203 19120 -34.36 20240717 11490 9.23 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
9 20250318 090230 55 60.00 KOSPI 금융 N N N Y 60 N 12460 -110 5 -0.88 2043440 164 3.01 12460 12460 12460 16340 8800 12570 12460.00 0.07 0 0 13103 12836 12613 12346 12123 12970 12480 196 3770 500 9050 10 1 39114367 4874 3.98 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.83 11490 20241209 8.44 13790 -9.64 20250310 11550 7.88 20250203 19120 -34.83 20240717 11490 8.44 20241209 0.18 N 007700 500 195 억 25427 N N 11 N 00 N
10 20250317 160230 55 60.00 KOSPI 금융 N N N Y 60 N 12570 20 2 0.16 68095560 5443 50.43 12550 12880 12390 16310 8790 12550 12510.67 0.07 0 -1579 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 10 1 39114367 4917 4.02 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.26 11490 20241209 9.40 13790 -8.85 20250310 11550 8.83 20250203 19120 -34.26 20240717 11490 9.40 20241209 0.18 N 007700 500 195 억 25781 N N 11 N 00 N
11 20250317 150230 55 60.00 KOSPI 금융 N N N Y 60 N 12570 20 2 0.16 66838760 5343 49.50 12550 12880 12390 16310 8790 12550 12509.59 0.07 0 -1559 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 10 1 39114367 4917 4.02 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.26 11490 20241209 9.40 13790 -8.85 20250310 11550 8.83 20250203 19120 -34.26 20240717 11490 9.40 20241209 0.18 N 007700 500 195 억 25781 N N 10 N 00 N
12 20250317 140230 55 60.00 KOSPI 금융 N N N Y 60 N 12490 -60 5 -0.48 55418870 4429 41.03 12550 12880 12390 16310 8790 12550 12512.73 0.07 0 -1457 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 10 1 39114367 4885 3.99 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.68 11490 20241209 8.70 13790 -9.43 20250310 11550 8.14 20250203 19120 -34.68 20240717 11490 8.70 20241209 0.18 N 007700 500 195 억 25781 N N 10 N 00 N