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
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
20250318,160348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9480,200,2,2.16,61943394265,6300446,102.13,10000,10330,9300,12060,6500,9280,9832.01,18.85,0,-41776,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3251,-94.80,0.58,12,18.37,-100.00,16362.00,12140,20240626,-21.91,6180,20241209,53.40,10330,-8.23,20250318,6600,43.64,20250203,12140,-21.91,20240626,6180,53.40,20241209,1.27,N,024720,500,184 억,,6466224,N,N,41,N,00,N
20250318,150350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9470,190,2,2.05,60492989765,6147050,99.64,10000,10330,9300,12060,6500,9280,9840.98,18.85,0,-52208,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3248,-94.70,0.58,12,17.92,-100.00,16362.00,12140,20240626,-21.99,6180,20241209,53.24,10330,-8.33,20250318,6600,43.48,20250203,12140,-21.99,20240626,6180,53.24,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250318,140349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9570,290,2,3.12,57769483025,5858862,94.97,10000,10330,9300,12060,6500,9280,9860.19,18.85,0,-51987,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3282,-95.70,0.58,12,17.08,-100.00,16362.00,12140,20240626,-21.17,6180,20241209,54.85,10330,-7.36,20250318,6600,45.00,20250203,12140,-21.17,20240626,6180,54.85,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250318,130349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9670,390,2,4.20,55392017755,5611811,90.97,10000,10330,9300,12060,6500,9280,9870.61,18.85,0,-51502,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3316,-96.70,0.59,12,16.36,-100.00,16362.00,12140,20240626,-20.35,6180,20241209,56.47,10330,-6.39,20250318,6600,46.52,20250203,12140,-20.35,20240626,6180,56.47,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250318,120348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9730,450,2,4.85,52115674460,5273689,85.49,10000,10330,9300,12060,6500,9280,9882.20,18.85,0,-51316,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3337,-97.30,0.59,12,15.38,-100.00,16362.00,12140,20240626,-19.85,6180,20241209,57.44,10330,-5.81,20250318,6600,47.42,20250203,12140,-19.85,20240626,6180,57.44,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250318,110348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9630,350,2,3.77,48075756720,4855324,78.70,10000,10330,9300,12060,6500,9280,9901.66,18.85,0,-52455,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3303,-96.30,0.59,12,14.16,-100.00,16362.00,12140,20240626,-20.68,6180,20241209,55.83,10330,-6.78,20250318,6600,45.91,20250203,12140,-20.68,20240626,6180,55.83,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250318,100349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9520,240,2,2.59,37477524215,3749721,60.78,10000,10330,9520,12060,6500,9280,9994.75,18.85,0,-49663,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3265,-95.20,0.58,12,10.93,-100.00,16362.00,12140,20240626,-21.58,6180,20241209,54.05,10330,-7.84,20250318,6600,44.24,20250203,12140,-21.58,20240626,6180,54.05,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250318,090349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,10220,940,2,10.13,16203361335,1608517,26.07,10000,10270,9840,12060,6500,9280,10073.48,18.85,0,-31608,10746,10012,8546,7812,6346,10380,8180,185,2780,500,6680,10,1,34296259,3505,-102.20,0.62,12,4.69,-100.00,16362.00,12140,20240626,-15.82,6180,20241209,65.37,10270,-0.49,20250318,6600,54.85,20250203,12140,-15.82,20240626,6180,65.37,20241209,1.27,N,024720,500,184 억,,6466224,N,N,15,N,00,N
20250317,160349,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9280,2140,1,29.97,55806860600,6162673,29605.46,7170,9280,7080,9280,5000,7140,9055.61,19.06,0,-69555,7233,7186,7093,7046,6953,7210,7070,185,2140,500,5140,10,1,34296259,3183,-92.80,0.57,12,17.97,-100.00,16362.00,12140,20240626,-23.56,6180,20241209,50.16,9280,0.00,20250317,6600,40.61,20250203,12140,-23.56,20240626,6180,50.16,20241209,1.25,N,024720,500,184 억,,6537527,N,N,15,N,00,N
20250317,150348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9280,2140,1,29.97,55607516920,6141192,29502.27,7170,9280,7080,9280,5000,7140,9054.84,19.06,0,-70101,7233,7186,7093,7046,6953,7210,7070,185,2140,500,5140,10,1,34296259,3183,-92.80,0.57,12,17.91,-100.00,16362.00,12140,20240626,-23.56,6180,20241209,50.16,9280,0.00,20250317,6600,40.61,20250203,12140,-23.56,20240626,6180,50.16,20241209,1.25,N,024720,500,184 억,,6537527,N,N,11,N,00,N
20250317,140348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9280,2140,1,29.97,55086240760,6085020,29232.42,7170,9280,7080,9280,5000,7140,9052.76,19.06,0,-70099,7233,7186,7093,7046,6953,7210,7070,185,2140,500,5140,10,1,34296259,3183,-92.80,0.57,12,17.74,-100.00,16362.00,12140,20240626,-23.56,6180,20241209,50.16,9280,0.00,20250317,6600,40.61,20250203,12140,-23.56,20240626,6180,50.16,20241209,1.25,N,024720,500,184 억,,6537527,N,N,11,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 160348 55 60.00 KOSPI 금융 N N N Y 60 N 9480 200 2 2.16 61943394265 6300446 102.13 10000 10330 9300 12060 6500 9280 9832.01 18.85 0 -41776 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3251 -94.80 0.58 12 18.37 -100.00 16362.00 12140 20240626 -21.91 6180 20241209 53.40 10330 -8.23 20250318 6600 43.64 20250203 12140 -21.91 20240626 6180 53.40 20241209 1.27 N 024720 500 184 억 6466224 N N 41 N 00 N
3 20250318 150350 55 60.00 KOSPI 금융 N N N Y 60 N 9470 190 2 2.05 60492989765 6147050 99.64 10000 10330 9300 12060 6500 9280 9840.98 18.85 0 -52208 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3248 -94.70 0.58 12 17.92 -100.00 16362.00 12140 20240626 -21.99 6180 20241209 53.24 10330 -8.33 20250318 6600 43.48 20250203 12140 -21.99 20240626 6180 53.24 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
4 20250318 140349 55 60.00 KOSPI 금융 N N N Y 60 N 9570 290 2 3.12 57769483025 5858862 94.97 10000 10330 9300 12060 6500 9280 9860.19 18.85 0 -51987 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3282 -95.70 0.58 12 17.08 -100.00 16362.00 12140 20240626 -21.17 6180 20241209 54.85 10330 -7.36 20250318 6600 45.00 20250203 12140 -21.17 20240626 6180 54.85 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
5 20250318 130349 55 60.00 KOSPI 금융 N N N Y 60 N 9670 390 2 4.20 55392017755 5611811 90.97 10000 10330 9300 12060 6500 9280 9870.61 18.85 0 -51502 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3316 -96.70 0.59 12 16.36 -100.00 16362.00 12140 20240626 -20.35 6180 20241209 56.47 10330 -6.39 20250318 6600 46.52 20250203 12140 -20.35 20240626 6180 56.47 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
6 20250318 120348 55 60.00 KOSPI 금융 N N N Y 60 N 9730 450 2 4.85 52115674460 5273689 85.49 10000 10330 9300 12060 6500 9280 9882.20 18.85 0 -51316 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3337 -97.30 0.59 12 15.38 -100.00 16362.00 12140 20240626 -19.85 6180 20241209 57.44 10330 -5.81 20250318 6600 47.42 20250203 12140 -19.85 20240626 6180 57.44 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
7 20250318 110348 55 60.00 KOSPI 금융 N N N Y 60 N 9630 350 2 3.77 48075756720 4855324 78.70 10000 10330 9300 12060 6500 9280 9901.66 18.85 0 -52455 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3303 -96.30 0.59 12 14.16 -100.00 16362.00 12140 20240626 -20.68 6180 20241209 55.83 10330 -6.78 20250318 6600 45.91 20250203 12140 -20.68 20240626 6180 55.83 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
8 20250318 100349 55 60.00 KOSPI 금융 N N N Y 60 N 9520 240 2 2.59 37477524215 3749721 60.78 10000 10330 9520 12060 6500 9280 9994.75 18.85 0 -49663 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3265 -95.20 0.58 12 10.93 -100.00 16362.00 12140 20240626 -21.58 6180 20241209 54.05 10330 -7.84 20250318 6600 44.24 20250203 12140 -21.58 20240626 6180 54.05 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
9 20250318 090349 55 60.00 KOSPI 금융 N N N Y 60 N 10220 940 2 10.13 16203361335 1608517 26.07 10000 10270 9840 12060 6500 9280 10073.48 18.85 0 -31608 10746 10012 8546 7812 6346 10380 8180 185 2780 500 6680 10 1 34296259 3505 -102.20 0.62 12 4.69 -100.00 16362.00 12140 20240626 -15.82 6180 20241209 65.37 10270 -0.49 20250318 6600 54.85 20250203 12140 -15.82 20240626 6180 65.37 20241209 1.27 N 024720 500 184 억 6466224 N N 15 N 00 N
10 20250317 160349 55 60.00 KOSPI 금융 N N N Y 60 N 9280 2140 1 29.97 55806860600 6162673 29605.46 7170 9280 7080 9280 5000 7140 9055.61 19.06 0 -69555 7233 7186 7093 7046 6953 7210 7070 185 2140 500 5140 10 1 34296259 3183 -92.80 0.57 12 17.97 -100.00 16362.00 12140 20240626 -23.56 6180 20241209 50.16 9280 0.00 20250317 6600 40.61 20250203 12140 -23.56 20240626 6180 50.16 20241209 1.25 N 024720 500 184 억 6537527 N N 15 N 00 N
11 20250317 150348 55 60.00 KOSPI 금융 N N N Y 60 N 9280 2140 1 29.97 55607516920 6141192 29502.27 7170 9280 7080 9280 5000 7140 9054.84 19.06 0 -70101 7233 7186 7093 7046 6953 7210 7070 185 2140 500 5140 10 1 34296259 3183 -92.80 0.57 12 17.91 -100.00 16362.00 12140 20240626 -23.56 6180 20241209 50.16 9280 0.00 20250317 6600 40.61 20250203 12140 -23.56 20240626 6180 50.16 20241209 1.25 N 024720 500 184 억 6537527 N N 11 N 00 N
12 20250317 140348 55 60.00 KOSPI 금융 N N N Y 60 N 9280 2140 1 29.97 55086240760 6085020 29232.42 7170 9280 7080 9280 5000 7140 9052.76 19.06 0 -70099 7233 7186 7093 7046 6953 7210 7070 185 2140 500 5140 10 1 34296259 3183 -92.80 0.57 12 17.74 -100.00 16362.00 12140 20240626 -23.56 6180 20241209 50.16 9280 0.00 20250317 6600 40.61 20250203 12140 -23.56 20240626 6180 50.16 20241209 1.25 N 024720 500 184 억 6537527 N N 11 N 00 N