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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250306,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2312083800,38351,144.45,60700,61200,59800,78700,42500,60600,60287.48,6.91,0,-1137,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.45,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,2,N,00,N
20250306,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,2212641600,36692,138.20,60700,61200,59800,78700,42500,60600,60303.11,6.91,0,-884,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.43,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250306,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-500,5,-0.83,1900518350,31489,118.61,60700,61200,59800,78700,42500,60600,60354.99,6.91,0,-706,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5147,3.09,0.27,12,0.37,19436.00,225809.00,87900,20240923,-31.63,59500,20250304,1.01,66000,-8.94,20250107,59500,1.01,20250304,87900,-31.63,20240923,59500,1.01,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250306,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60400,-200,5,-0.33,1584959250,26245,98.85,60700,61200,59800,78700,42500,60600,60390.90,6.91,0,-1518,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5173,3.11,0.27,12,0.31,19436.00,225809.00,87900,20240923,-31.29,59500,20250304,1.51,66000,-8.48,20250107,59500,1.51,20250304,87900,-31.29,20240923,59500,1.51,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250306,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60400,-200,5,-0.33,1427998600,23645,89.06,60700,61200,59800,78700,42500,60600,60393.26,6.91,0,-2009,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5173,3.11,0.27,12,0.28,19436.00,225809.00,87900,20240923,-31.29,59500,20250304,1.51,66000,-8.48,20250107,59500,1.51,20250304,87900,-31.29,20240923,59500,1.51,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250306,110102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,-400,5,-0.66,1040787100,17231,64.90,60700,61200,59800,78700,42500,60600,60402.01,6.91,0,-2287,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5156,3.10,0.27,12,0.20,19436.00,225809.00,87900,20240923,-31.51,59500,20250304,1.18,66000,-8.79,20250107,59500,1.18,20250304,87900,-31.51,20240923,59500,1.18,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250306,100102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-600,5,-0.99,678440750,11200,42.19,60700,61200,59900,78700,42500,60600,60575.07,6.91,0,-767,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5139,3.09,0.27,12,0.13,19436.00,225809.00,87900,20240923,-31.74,59500,20250304,0.84,66000,-9.09,20250107,59500,0.84,20250304,87900,-31.74,20240923,59500,0.84,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250306,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60600,0,3,0.00,5581600,92,0.35,60700,60700,60500,78700,42500,60600,60669.57,6.91,0,-29,61933,61266,60533,59866,59133,61600,60200,428,18100,5000,44840,100,1,8564271,5190,3.12,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.06,59500,20250304,1.85,66000,-8.18,20250107,59500,1.85,20250304,87900,-31.06,20240923,59500,1.85,20250304,0.39,N,000070,5000,428 억,,591487,N,N,0,N,00,N
20250305,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60600,200,2,0.33,1603146450,26546,81.54,60400,61200,59800,78500,42300,60400,60391.25,6.97,0,-5824,61933,61166,60333,59566,58733,61550,59950,428,18100,5000,44690,100,1,8564271,5190,3.12,0.27,12,0.31,19436.00,225809.00,87900,20240923,-31.06,59500,20250304,1.85,66000,-8.18,20250107,59500,1.85,20250304,87900,-31.06,20240923,59500,1.85,20250304,0.39,N,000070,5000,428 억,,596533,N,N,11,N,00,N
20250305,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61200,800,2,1.32,1499116450,24834,76.28,60400,61200,59800,78500,42300,60400,60365.48,6.97,0,-5134,61933,61166,60333,59566,58733,61550,59950,428,18100,5000,44690,100,1,8564271,5241,3.15,0.27,12,0.29,19436.00,225809.00,87900,20240923,-30.38,59500,20250304,2.86,66000,-7.27,20250107,59500,2.86,20250304,87900,-30.38,20240923,59500,2.86,20250304,0.39,N,000070,5000,428 억,,596533,N,N,11,N,00,N
20250305,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60500,100,2,0.17,1158988050,19248,59.12,60400,60700,59800,78500,42300,60400,60213.42,6.97,0,-4041,61933,61166,60333,59566,58733,61550,59950,428,18100,5000,44690,100,1,8564271,5181,3.11,0.27,12,0.22,19436.00,225809.00,87900,20240923,-31.17,59500,20250304,1.68,66000,-8.33,20250107,59500,1.68,20250304,87900,-31.17,20240923,59500,1.68,20250304,0.39,N,000070,5000,428 억,,596533,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 20250306 160102 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -600 5 -0.99 2312083800 38351 144.45 60700 61200 59800 78700 42500 60600 60287.48 6.91 0 -1137 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5139 3.09 0.27 12 0.45 19436.00 225809.00 87900 20240923 -31.74 59500 20250304 0.84 66000 -9.09 20250107 59500 0.84 20250304 87900 -31.74 20240923 59500 0.84 20250304 0.39 N 000070 5000 428 억 591487 N N 2 N 00 N
3 20250306 150101 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -600 5 -0.99 2212641600 36692 138.20 60700 61200 59800 78700 42500 60600 60303.11 6.91 0 -884 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5139 3.09 0.27 12 0.43 19436.00 225809.00 87900 20240923 -31.74 59500 20250304 0.84 66000 -9.09 20250107 59500 0.84 20250304 87900 -31.74 20240923 59500 0.84 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
4 20250306 140102 55 60.00 KOSPI 금융 N N N Y 60 N 60100 -500 5 -0.83 1900518350 31489 118.61 60700 61200 59800 78700 42500 60600 60354.99 6.91 0 -706 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5147 3.09 0.27 12 0.37 19436.00 225809.00 87900 20240923 -31.63 59500 20250304 1.01 66000 -8.94 20250107 59500 1.01 20250304 87900 -31.63 20240923 59500 1.01 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
5 20250306 130101 55 60.00 KOSPI 금융 N N N Y 60 N 60400 -200 5 -0.33 1584959250 26245 98.85 60700 61200 59800 78700 42500 60600 60390.90 6.91 0 -1518 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5173 3.11 0.27 12 0.31 19436.00 225809.00 87900 20240923 -31.29 59500 20250304 1.51 66000 -8.48 20250107 59500 1.51 20250304 87900 -31.29 20240923 59500 1.51 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
6 20250306 120102 55 60.00 KOSPI 금융 N N N Y 60 N 60400 -200 5 -0.33 1427998600 23645 89.06 60700 61200 59800 78700 42500 60600 60393.26 6.91 0 -2009 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5173 3.11 0.27 12 0.28 19436.00 225809.00 87900 20240923 -31.29 59500 20250304 1.51 66000 -8.48 20250107 59500 1.51 20250304 87900 -31.29 20240923 59500 1.51 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
7 20250306 110102 55 60.00 KOSPI 금융 N N N Y 60 N 60200 -400 5 -0.66 1040787100 17231 64.90 60700 61200 59800 78700 42500 60600 60402.01 6.91 0 -2287 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5156 3.10 0.27 12 0.20 19436.00 225809.00 87900 20240923 -31.51 59500 20250304 1.18 66000 -8.79 20250107 59500 1.18 20250304 87900 -31.51 20240923 59500 1.18 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
8 20250306 100102 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -600 5 -0.99 678440750 11200 42.19 60700 61200 59900 78700 42500 60600 60575.07 6.91 0 -767 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5139 3.09 0.27 12 0.13 19436.00 225809.00 87900 20240923 -31.74 59500 20250304 0.84 66000 -9.09 20250107 59500 0.84 20250304 87900 -31.74 20240923 59500 0.84 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
9 20250306 090102 55 60.00 KOSPI 금융 N N N Y 60 N 60600 0 3 0.00 5581600 92 0.35 60700 60700 60500 78700 42500 60600 60669.57 6.91 0 -29 61933 61266 60533 59866 59133 61600 60200 428 18100 5000 44840 100 1 8564271 5190 3.12 0.27 12 0.00 19436.00 225809.00 87900 20240923 -31.06 59500 20250304 1.85 66000 -8.18 20250107 59500 1.85 20250304 87900 -31.06 20240923 59500 1.85 20250304 0.39 N 000070 5000 428 억 591487 N N 0 N 00 N
10 20250305 160101 55 60.00 KOSPI 금융 N N N Y 60 N 60600 200 2 0.33 1603146450 26546 81.54 60400 61200 59800 78500 42300 60400 60391.25 6.97 0 -5824 61933 61166 60333 59566 58733 61550 59950 428 18100 5000 44690 100 1 8564271 5190 3.12 0.27 12 0.31 19436.00 225809.00 87900 20240923 -31.06 59500 20250304 1.85 66000 -8.18 20250107 59500 1.85 20250304 87900 -31.06 20240923 59500 1.85 20250304 0.39 N 000070 5000 428 억 596533 N N 11 N 00 N
11 20250305 150102 55 60.00 KOSPI 금융 N N N Y 60 N 61200 800 2 1.32 1499116450 24834 76.28 60400 61200 59800 78500 42300 60400 60365.48 6.97 0 -5134 61933 61166 60333 59566 58733 61550 59950 428 18100 5000 44690 100 1 8564271 5241 3.15 0.27 12 0.29 19436.00 225809.00 87900 20240923 -30.38 59500 20250304 2.86 66000 -7.27 20250107 59500 2.86 20250304 87900 -30.38 20240923 59500 2.86 20250304 0.39 N 000070 5000 428 억 596533 N N 11 N 00 N
12 20250305 140101 55 60.00 KOSPI 금융 N N N Y 60 N 60500 100 2 0.17 1158988050 19248 59.12 60400 60700 59800 78500 42300 60400 60213.42 6.97 0 -4041 61933 61166 60333 59566 58733 61550 59950 428 18100 5000 44690 100 1 8564271 5181 3.11 0.27 12 0.22 19436.00 225809.00 87900 20240923 -31.17 59500 20250304 1.68 66000 -8.33 20250107 59500 1.68 20250304 87900 -31.17 20240923 59500 1.68 20250304 0.39 N 000070 5000 428 억 596533 N N 11 N 00 N