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
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
20250306,160338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7200,60,2,0.84,355004370,49217,135.99,7200,7280,7150,9280,5000,7140,7213.05,18.96,0,5998,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2469,-72.00,0.44,12,0.14,-100.00,16362.00,12140,20240626,-40.69,6180,20241209,16.50,7500,-4.00,20250226,6600,9.09,20250203,12140,-40.69,20240626,6180,16.50,20241209,1.29,N,024720,500,184 억,,6501506,N,N,14,N,00,N
20250306,150338,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,70,2,0.98,325003785,45047,124.47,7200,7280,7150,9280,5000,7140,7214.77,18.96,0,5661,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2473,-72.10,0.44,12,0.13,-100.00,16362.00,12140,20240626,-40.61,6180,20241209,16.67,7500,-3.87,20250226,6600,9.24,20250203,12140,-40.61,20240626,6180,16.67,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250306,140337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7240,100,2,1.40,259329825,35921,99.25,7200,7280,7150,9280,5000,7140,7219.45,18.96,0,5232,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2483,-72.40,0.44,12,0.10,-100.00,16362.00,12140,20240626,-40.36,6180,20241209,17.15,7500,-3.47,20250226,6600,9.70,20250203,12140,-40.36,20240626,6180,17.15,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250306,130337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7210,70,2,0.98,211831555,29329,81.04,7200,7280,7150,9280,5000,7140,7222.60,18.96,0,1759,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2473,-72.10,0.44,12,0.09,-100.00,16362.00,12140,20240626,-40.61,6180,20241209,16.67,7500,-3.87,20250226,6600,9.24,20250203,12140,-40.61,20240626,6180,16.67,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250306,120337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7230,90,2,1.26,183707285,25427,70.26,7200,7280,7150,9280,5000,7140,7224.89,18.96,0,2947,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2480,-72.30,0.44,12,0.07,-100.00,16362.00,12140,20240626,-40.44,6180,20241209,16.99,7500,-3.60,20250226,6600,9.55,20250203,12140,-40.44,20240626,6180,16.99,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250306,110337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,80,2,1.12,143055695,19794,54.69,7200,7280,7150,9280,5000,7140,7227.23,18.96,0,2952,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2476,-72.20,0.44,12,0.06,-100.00,16362.00,12140,20240626,-40.53,6180,20241209,16.83,7500,-3.73,20250226,6600,9.39,20250203,12140,-40.53,20240626,6180,16.83,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250306,100337,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7260,120,2,1.68,127241515,17607,48.65,7200,7280,7150,9280,5000,7140,7226.76,18.96,0,3857,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2490,-72.60,0.44,12,0.05,-100.00,16362.00,12140,20240626,-40.20,6180,20241209,17.48,7500,-3.20,20250226,6600,10.00,20250203,12140,-40.20,20240626,6180,17.48,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250306,090340,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7180,40,2,0.56,3778260,525,1.45,7200,7200,7180,9280,5000,7140,7196.69,18.96,0,-143,7226,7182,7096,7052,6966,7205,7075,185,2140,500,5140,10,1,34296259,2462,-71.80,0.44,12,0.00,-100.00,16362.00,12140,20240626,-40.86,6180,20241209,16.18,7500,-4.27,20250226,6600,8.79,20250203,12140,-40.86,20240626,6180,16.18,20241209,1.29,N,024720,500,184 억,,6501506,N,N,10,N,00,N
20250305,160335,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,70,2,0.99,241157660,34052,129.19,7010,7140,7010,9190,4950,7070,7081.97,18.93,0,10713,7170,7120,7060,7010,6950,7090,6980,185,2120,500,5090,10,1,34296259,2449,-71.40,0.44,12,0.10,-100.00,16362.00,12140,20240626,-41.19,6180,20241209,15.53,7500,-4.80,20250226,6600,8.18,20250203,12140,-41.19,20240626,6180,15.53,20241209,1.26,N,024720,500,184 억,,6491792,N,N,10,N,00,N
20250305,150336,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,30,2,0.42,213786080,30207,114.60,7010,7120,7010,9190,4950,7070,7077.37,18.93,0,9383,7170,7120,7060,7010,6950,7090,6980,185,2120,500,5090,10,1,34296259,2435,-71.00,0.43,12,0.09,-100.00,16362.00,12140,20240626,-41.52,6180,20241209,14.89,7500,-5.33,20250226,6600,7.58,20250203,12140,-41.52,20240626,6180,14.89,20241209,1.26,N,024720,500,184 억,,6491792,N,N,11,N,00,N
20250305,140334,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,20,2,0.28,178372950,25217,95.67,7010,7120,7010,9190,4950,7070,7073.52,18.93,0,7520,7170,7120,7060,7010,6950,7090,6980,185,2120,500,5090,10,1,34296259,2432,-70.90,0.43,12,0.07,-100.00,16362.00,12140,20240626,-41.60,6180,20241209,14.72,7500,-5.47,20250226,6600,7.42,20250203,12140,-41.60,20240626,6180,14.72,20241209,1.26,N,024720,500,184 억,,6491792,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 160338 55 60.00 KOSPI 금융 N N N Y 60 N 7200 60 2 0.84 355004370 49217 135.99 7200 7280 7150 9280 5000 7140 7213.05 18.96 0 5998 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2469 -72.00 0.44 12 0.14 -100.00 16362.00 12140 20240626 -40.69 6180 20241209 16.50 7500 -4.00 20250226 6600 9.09 20250203 12140 -40.69 20240626 6180 16.50 20241209 1.29 N 024720 500 184 억 6501506 N N 14 N 00 N
3 20250306 150338 55 60.00 KOSPI 금융 N N N Y 60 N 7210 70 2 0.98 325003785 45047 124.47 7200 7280 7150 9280 5000 7140 7214.77 18.96 0 5661 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2473 -72.10 0.44 12 0.13 -100.00 16362.00 12140 20240626 -40.61 6180 20241209 16.67 7500 -3.87 20250226 6600 9.24 20250203 12140 -40.61 20240626 6180 16.67 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
4 20250306 140337 55 60.00 KOSPI 금융 N N N Y 60 N 7240 100 2 1.40 259329825 35921 99.25 7200 7280 7150 9280 5000 7140 7219.45 18.96 0 5232 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2483 -72.40 0.44 12 0.10 -100.00 16362.00 12140 20240626 -40.36 6180 20241209 17.15 7500 -3.47 20250226 6600 9.70 20250203 12140 -40.36 20240626 6180 17.15 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
5 20250306 130337 55 60.00 KOSPI 금융 N N N Y 60 N 7210 70 2 0.98 211831555 29329 81.04 7200 7280 7150 9280 5000 7140 7222.60 18.96 0 1759 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2473 -72.10 0.44 12 0.09 -100.00 16362.00 12140 20240626 -40.61 6180 20241209 16.67 7500 -3.87 20250226 6600 9.24 20250203 12140 -40.61 20240626 6180 16.67 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
6 20250306 120337 55 60.00 KOSPI 금융 N N N Y 60 N 7230 90 2 1.26 183707285 25427 70.26 7200 7280 7150 9280 5000 7140 7224.89 18.96 0 2947 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2480 -72.30 0.44 12 0.07 -100.00 16362.00 12140 20240626 -40.44 6180 20241209 16.99 7500 -3.60 20250226 6600 9.55 20250203 12140 -40.44 20240626 6180 16.99 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
7 20250306 110337 55 60.00 KOSPI 금융 N N N Y 60 N 7220 80 2 1.12 143055695 19794 54.69 7200 7280 7150 9280 5000 7140 7227.23 18.96 0 2952 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2476 -72.20 0.44 12 0.06 -100.00 16362.00 12140 20240626 -40.53 6180 20241209 16.83 7500 -3.73 20250226 6600 9.39 20250203 12140 -40.53 20240626 6180 16.83 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
8 20250306 100337 55 60.00 KOSPI 금융 N N N Y 60 N 7260 120 2 1.68 127241515 17607 48.65 7200 7280 7150 9280 5000 7140 7226.76 18.96 0 3857 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2490 -72.60 0.44 12 0.05 -100.00 16362.00 12140 20240626 -40.20 6180 20241209 17.48 7500 -3.20 20250226 6600 10.00 20250203 12140 -40.20 20240626 6180 17.48 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
9 20250306 090340 55 60.00 KOSPI 금융 N N N Y 60 N 7180 40 2 0.56 3778260 525 1.45 7200 7200 7180 9280 5000 7140 7196.69 18.96 0 -143 7226 7182 7096 7052 6966 7205 7075 185 2140 500 5140 10 1 34296259 2462 -71.80 0.44 12 0.00 -100.00 16362.00 12140 20240626 -40.86 6180 20241209 16.18 7500 -4.27 20250226 6600 8.79 20250203 12140 -40.86 20240626 6180 16.18 20241209 1.29 N 024720 500 184 억 6501506 N N 10 N 00 N
10 20250305 160335 55 60.00 KOSPI 금융 N N N Y 60 N 7140 70 2 0.99 241157660 34052 129.19 7010 7140 7010 9190 4950 7070 7081.97 18.93 0 10713 7170 7120 7060 7010 6950 7090 6980 185 2120 500 5090 10 1 34296259 2449 -71.40 0.44 12 0.10 -100.00 16362.00 12140 20240626 -41.19 6180 20241209 15.53 7500 -4.80 20250226 6600 8.18 20250203 12140 -41.19 20240626 6180 15.53 20241209 1.26 N 024720 500 184 억 6491792 N N 10 N 00 N
11 20250305 150336 55 60.00 KOSPI 금융 N N N Y 60 N 7100 30 2 0.42 213786080 30207 114.60 7010 7120 7010 9190 4950 7070 7077.37 18.93 0 9383 7170 7120 7060 7010 6950 7090 6980 185 2120 500 5090 10 1 34296259 2435 -71.00 0.43 12 0.09 -100.00 16362.00 12140 20240626 -41.52 6180 20241209 14.89 7500 -5.33 20250226 6600 7.58 20250203 12140 -41.52 20240626 6180 14.89 20241209 1.26 N 024720 500 184 억 6491792 N N 11 N 00 N
12 20250305 140334 55 60.00 KOSPI 금융 N N N Y 60 N 7090 20 2 0.28 178372950 25217 95.67 7010 7120 7010 9190 4950 7070 7073.52 18.93 0 7520 7170 7120 7060 7010 6950 7090 6980 185 2120 500 5090 10 1 34296259 2432 -70.90 0.43 12 0.07 -100.00 16362.00 12140 20240626 -41.60 6180 20241209 14.72 7500 -5.47 20250226 6600 7.42 20250203 12140 -41.60 20240626 6180 14.72 20241209 1.26 N 024720 500 184 억 6491792 N N 11 N 00 N