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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12540,-10,5,-0.08,51248240,4096,37.95,12550,12880,12390,16310,8790,12550,12511.78,0.07,0,-1357,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4905,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-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,,25781,N,N,10,N,00,N
20250317,120228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,0,3,0.00,49082820,3923,36.34,12550,12880,12390,16310,8790,12550,12511.55,0.07,0,-1343,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4909,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-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,,25781,N,N,10,N,00,N
20250317,110229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12570,20,2,0.16,47566710,3802,35.22,12550,12880,12390,16310,8790,12550,12510.97,0.07,0,-1335,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4917,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-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
20250317,100230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12470,-80,5,-0.64,36226710,2898,26.85,12550,12880,12390,16310,8790,12550,12500.59,0.07,0,-1103,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4878,3.99,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.78,11490,20241209,8.53,13790,-9.57,20250310,11550,7.97,20250203,19120,-34.78,20240717,11490,8.53,20241209,0.18,N,007700,500,195 억,,25781,N,N,10,N,00,N
20250317,090230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,0,3,0.00,188250,15,0.14,12550,12550,12550,16310,8790,12550,12550.00,0.07,0,-4,12903,12726,12473,12296,12043,12815,12385,196,3760,500,9030,10,1,39114367,4909,4.01,0.23,12,0.00,3127.00,54724.00,19120,20240717,-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,,25781,N,N,10,N,00,N
20250314,160228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,40,2,0.32,134285760,10792,83.36,12510,12650,12220,16260,8760,12510,12443.00,0.06,0,-1294,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4909,4.01,0.23,12,0.03,3127.00,54724.00,19120,20240717,-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,,25113,N,N,10,N,00,N
20250314,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12490,-20,5,-0.16,122086910,9815,75.81,12510,12650,12220,16260,8760,12510,12438.81,0.06,0,-1531,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4885,3.99,0.23,12,0.03,3127.00,54724.00,19120,20240717,-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,,25113,N,N,0,N,00,N
20250314,140228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12450,-60,5,-0.48,76504120,6145,47.47,12510,12650,12220,16260,8760,12510,12449.82,0.06,0,-1423,12956,12732,12616,12392,12276,12675,12335,196,3750,500,9000,10,1,39114367,4870,3.98,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.88,11490,20241209,8.36,13790,-9.72,20250310,11550,7.79,20250203,19120,-34.88,20240717,11490,8.36,20241209,0.18,N,007700,500,195 억,,25113,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 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
3 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
4 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
5 20250317 130229 55 60.00 KOSPI 금융 N N N Y 60 N 12540 -10 5 -0.08 51248240 4096 37.95 12550 12880 12390 16310 8790 12550 12511.78 0.07 0 -1357 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 10 1 39114367 4905 4.01 0.23 12 0.01 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 25781 N N 10 N 00 N
6 20250317 120228 55 60.00 KOSPI 금융 N N N Y 60 N 12550 0 3 0.00 49082820 3923 36.34 12550 12880 12390 16310 8790 12550 12511.55 0.07 0 -1343 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 10 1 39114367 4909 4.01 0.23 12 0.01 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 25781 N N 10 N 00 N
7 20250317 110229 55 60.00 KOSPI 금융 N N N Y 60 N 12570 20 2 0.16 47566710 3802 35.22 12550 12880 12390 16310 8790 12550 12510.97 0.07 0 -1335 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
8 20250317 100230 55 60.00 KOSPI 금융 N N N Y 60 N 12470 -80 5 -0.64 36226710 2898 26.85 12550 12880 12390 16310 8790 12550 12500.59 0.07 0 -1103 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 10 1 39114367 4878 3.99 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.78 11490 20241209 8.53 13790 -9.57 20250310 11550 7.97 20250203 19120 -34.78 20240717 11490 8.53 20241209 0.18 N 007700 500 195 억 25781 N N 10 N 00 N
9 20250317 090230 55 60.00 KOSPI 금융 N N N Y 60 N 12550 0 3 0.00 188250 15 0.14 12550 12550 12550 16310 8790 12550 12550.00 0.07 0 -4 12903 12726 12473 12296 12043 12815 12385 196 3760 500 9030 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 25781 N N 10 N 00 N
10 20250314 160228 55 60.00 KOSPI 금융 N N N Y 60 N 12550 40 2 0.32 134285760 10792 83.36 12510 12650 12220 16260 8760 12510 12443.00 0.06 0 -1294 12956 12732 12616 12392 12276 12675 12335 196 3750 500 9000 10 1 39114367 4909 4.01 0.23 12 0.03 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 25113 N N 10 N 00 N
11 20250314 150230 55 60.00 KOSPI 금융 N N N Y 60 N 12490 -20 5 -0.16 122086910 9815 75.81 12510 12650 12220 16260 8760 12510 12438.81 0.06 0 -1531 12956 12732 12616 12392 12276 12675 12335 196 3750 500 9000 10 1 39114367 4885 3.99 0.23 12 0.03 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 25113 N N 0 N 00 N
12 20250314 140228 55 60.00 KOSPI 금융 N N N Y 60 N 12450 -60 5 -0.48 76504120 6145 47.47 12510 12650 12220 16260 8760 12510 12449.82 0.06 0 -1423 12956 12732 12616 12392 12276 12675 12335 196 3750 500 9000 10 1 39114367 4870 3.98 0.23 12 0.02 3127.00 54724.00 19120 20240717 -34.88 11490 20241209 8.36 13790 -9.72 20250310 11550 7.79 20250203 19120 -34.88 20240717 11490 8.36 20241209 0.18 N 007700 500 195 억 25113 N N 0 N 00 N