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
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
20250318,160359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,175669336,51537,94.59,3400,3420,3370,4420,2380,3400,3408.61,1.39,0,-207,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,88,N,00,N
20250318,150402,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3410,10,2,0.29,171846882,50414,92.53,3400,3420,3370,4420,2380,3400,3408.71,1.39,0,-152,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3264,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.54,3300,20240806,3.33,3550,-3.94,20250226,3305,3.18,20250204,3990,-14.54,20240325,3300,3.33,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250318,140401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,136227657,39980,73.38,3400,3420,3370,4420,2380,3400,3407.40,1.39,0,-145,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.04,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250318,130400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3420,20,2,0.59,131512945,38600,70.85,3400,3420,3370,4420,2380,3400,3407.07,1.39,0,-247,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3274,4.21,0.20,12,0.04,813.00,17287.00,3990,20240325,-14.29,3300,20240806,3.64,3550,-3.66,20250226,3305,3.48,20250204,3990,-14.29,20240325,3300,3.64,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250318,120400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,0,3,0.00,44634360,13143,24.12,3400,3405,3370,4420,2380,3400,3396.06,1.39,0,2042,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3254,4.18,0.20,12,0.01,813.00,17287.00,3990,20240325,-14.79,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250318,110359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,37091000,10920,20.04,3400,3405,3370,4420,2380,3400,3396.61,1.39,0,1929,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.01,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250318,100401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,0,3,0.00,10235110,3018,5.54,3400,3400,3370,4420,2380,3400,3391.36,1.39,0,630,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3254,4.18,0.20,12,0.00,813.00,17287.00,3990,20240325,-14.79,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250318,090401,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,0,3,0.00,122400,36,0.07,3400,3400,3400,4420,2380,3400,3400.00,1.39,0,-5,3430,3415,3400,3385,3370,3422,3392,957,1020,1000,2510,5,1,95716791,3254,4.18,0.20,12,0.00,813.00,17287.00,3990,20240325,-14.79,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.27,N,027410,1000,957 억,,1326021,N,N,26,N,00,N
20250317,160400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3400,0,3,0.00,184030504,54146,99.71,3385,3415,3385,4420,2380,3400,3398.78,1.35,0,285,3453,3426,3378,3351,3303,3440,3365,957,1020,1000,2510,5,1,95716791,3254,4.18,0.20,12,0.06,813.00,17287.00,3990,20240325,-14.79,3300,20240806,3.03,3550,-4.23,20250226,3305,2.87,20250204,3990,-14.79,20240325,3300,3.03,20240806,0.27,N,027410,1000,957 억,,1290186,N,N,26,N,00,N
20250317,150359,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3395,-5,5,-0.15,158224564,46544,85.71,3385,3415,3385,4420,2380,3400,3399.46,1.35,0,-218,3453,3426,3378,3351,3303,3440,3365,957,1020,1000,2510,5,1,95716791,3250,4.18,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.91,3300,20240806,2.88,3550,-4.37,20250226,3305,2.72,20250204,3990,-14.91,20240325,3300,2.88,20240806,0.27,N,027410,1000,957 억,,1290186,N,N,28,N,00,N
20250317,140400,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3405,5,2,0.15,149604064,44002,81.03,3385,3415,3385,4420,2380,3400,3399.94,1.35,0,-278,3453,3426,3378,3351,3303,3440,3365,957,1020,1000,2510,5,1,95716791,3259,4.19,0.20,12,0.05,813.00,17287.00,3990,20240325,-14.66,3300,20240806,3.18,3550,-4.08,20250226,3305,3.03,20250204,3990,-14.66,20240325,3300,3.18,20240806,0.27,N,027410,1000,957 억,,1290186,N,N,28,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 160359 55 60.00 KOSPI 금융 N N N Y 60 N 3405 5 2 0.15 175669336 51537 94.59 3400 3420 3370 4420 2380 3400 3408.61 1.39 0 -207 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3259 4.19 0.20 12 0.05 813.00 17287.00 3990 20240325 -14.66 3300 20240806 3.18 3550 -4.08 20250226 3305 3.03 20250204 3990 -14.66 20240325 3300 3.18 20240806 0.27 N 027410 1000 957 억 1326021 N N 88 N 00 N
3 20250318 150402 55 60.00 KOSPI 금융 N N N Y 60 N 3410 10 2 0.29 171846882 50414 92.53 3400 3420 3370 4420 2380 3400 3408.71 1.39 0 -152 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3264 4.19 0.20 12 0.05 813.00 17287.00 3990 20240325 -14.54 3300 20240806 3.33 3550 -3.94 20250226 3305 3.18 20250204 3990 -14.54 20240325 3300 3.33 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
4 20250318 140401 55 60.00 KOSPI 금융 N N N Y 60 N 3405 5 2 0.15 136227657 39980 73.38 3400 3420 3370 4420 2380 3400 3407.40 1.39 0 -145 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3259 4.19 0.20 12 0.04 813.00 17287.00 3990 20240325 -14.66 3300 20240806 3.18 3550 -4.08 20250226 3305 3.03 20250204 3990 -14.66 20240325 3300 3.18 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
5 20250318 130400 55 60.00 KOSPI 금융 N N N Y 60 N 3420 20 2 0.59 131512945 38600 70.85 3400 3420 3370 4420 2380 3400 3407.07 1.39 0 -247 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3274 4.21 0.20 12 0.04 813.00 17287.00 3990 20240325 -14.29 3300 20240806 3.64 3550 -3.66 20250226 3305 3.48 20250204 3990 -14.29 20240325 3300 3.64 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
6 20250318 120400 55 60.00 KOSPI 금융 N N N Y 60 N 3400 0 3 0.00 44634360 13143 24.12 3400 3405 3370 4420 2380 3400 3396.06 1.39 0 2042 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3254 4.18 0.20 12 0.01 813.00 17287.00 3990 20240325 -14.79 3300 20240806 3.03 3550 -4.23 20250226 3305 2.87 20250204 3990 -14.79 20240325 3300 3.03 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
7 20250318 110359 55 60.00 KOSPI 금융 N N N Y 60 N 3405 5 2 0.15 37091000 10920 20.04 3400 3405 3370 4420 2380 3400 3396.61 1.39 0 1929 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3259 4.19 0.20 12 0.01 813.00 17287.00 3990 20240325 -14.66 3300 20240806 3.18 3550 -4.08 20250226 3305 3.03 20250204 3990 -14.66 20240325 3300 3.18 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
8 20250318 100401 55 60.00 KOSPI 금융 N N N Y 60 N 3400 0 3 0.00 10235110 3018 5.54 3400 3400 3370 4420 2380 3400 3391.36 1.39 0 630 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3254 4.18 0.20 12 0.00 813.00 17287.00 3990 20240325 -14.79 3300 20240806 3.03 3550 -4.23 20250226 3305 2.87 20250204 3990 -14.79 20240325 3300 3.03 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
9 20250318 090401 55 60.00 KOSPI 금융 N N N Y 60 N 3400 0 3 0.00 122400 36 0.07 3400 3400 3400 4420 2380 3400 3400.00 1.39 0 -5 3430 3415 3400 3385 3370 3422 3392 957 1020 1000 2510 5 1 95716791 3254 4.18 0.20 12 0.00 813.00 17287.00 3990 20240325 -14.79 3300 20240806 3.03 3550 -4.23 20250226 3305 2.87 20250204 3990 -14.79 20240325 3300 3.03 20240806 0.27 N 027410 1000 957 억 1326021 N N 26 N 00 N
10 20250317 160400 55 60.00 KOSPI 금융 N N N Y 60 N 3400 0 3 0.00 184030504 54146 99.71 3385 3415 3385 4420 2380 3400 3398.78 1.35 0 285 3453 3426 3378 3351 3303 3440 3365 957 1020 1000 2510 5 1 95716791 3254 4.18 0.20 12 0.06 813.00 17287.00 3990 20240325 -14.79 3300 20240806 3.03 3550 -4.23 20250226 3305 2.87 20250204 3990 -14.79 20240325 3300 3.03 20240806 0.27 N 027410 1000 957 억 1290186 N N 26 N 00 N
11 20250317 150359 55 60.00 KOSPI 금융 N N N Y 60 N 3395 -5 5 -0.15 158224564 46544 85.71 3385 3415 3385 4420 2380 3400 3399.46 1.35 0 -218 3453 3426 3378 3351 3303 3440 3365 957 1020 1000 2510 5 1 95716791 3250 4.18 0.20 12 0.05 813.00 17287.00 3990 20240325 -14.91 3300 20240806 2.88 3550 -4.37 20250226 3305 2.72 20250204 3990 -14.91 20240325 3300 2.88 20240806 0.27 N 027410 1000 957 억 1290186 N N 28 N 00 N
12 20250317 140400 55 60.00 KOSPI 금융 N N N Y 60 N 3405 5 2 0.15 149604064 44002 81.03 3385 3415 3385 4420 2380 3400 3399.94 1.35 0 -278 3453 3426 3378 3351 3303 3440 3365 957 1020 1000 2510 5 1 95716791 3259 4.19 0.20 12 0.05 813.00 17287.00 3990 20240325 -14.66 3300 20240806 3.18 3550 -4.08 20250226 3305 3.03 20250204 3990 -14.66 20240325 3300 3.18 20240806 0.27 N 027410 1000 957 억 1290186 N N 28 N 00 N