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
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
20250306,160348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3365,-5,5,-0.15,279217240,82795,111.66,3370,3395,3345,4380,2360,3370,3372.39,1.33,0,-7876,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3221,4.14,0.19,12,0.09,813.00,17287.00,4100,20240223,-17.93,3300,20240806,1.97,3550,-5.21,20250226,3305,1.82,20250204,3990,-15.66,20240325,3300,1.97,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,150348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,5,2,0.15,270885060,80322,108.33,3370,3395,3345,4380,2360,3370,3372.49,1.33,0,-6152,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.08,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,140348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3385,15,2,0.45,229051275,67925,91.61,3370,3395,3345,4380,2360,3370,3372.12,1.33,0,-4987,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3240,4.16,0.20,12,0.07,813.00,17287.00,4100,20240223,-17.44,3300,20240806,2.58,3550,-4.65,20250226,3305,2.42,20250204,3990,-15.16,20240325,3300,2.58,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,130348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,5,2,0.15,169935930,50381,67.95,3370,3395,3345,4380,2360,3370,3373.02,1.33,0,-11463,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.05,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,120348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,5,2,0.15,84474565,25072,33.81,3370,3380,3345,4380,2360,3370,3369.28,1.33,0,-13515,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.03,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,110347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3365,-5,5,-0.15,61351130,18215,24.57,3370,3380,3345,4380,2360,3370,3368.17,1.33,0,-11756,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3221,4.14,0.19,12,0.02,813.00,17287.00,4100,20240223,-17.93,3300,20240806,1.97,3550,-5.21,20250226,3305,1.82,20250204,3990,-15.66,20240325,3300,1.97,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,100348,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,5,2,0.15,41858030,12431,16.77,3370,3380,3345,4380,2360,3370,3367.23,1.33,0,-8831,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3230,4.15,0.20,12,0.01,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250306,090350,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3365,-5,5,-0.15,8248990,2454,3.31,3370,3375,3345,4380,2360,3370,3361.45,1.33,0,-1507,3430,3400,3370,3340,3310,3415,3355,957,1010,1000,2490,5,1,95716791,3221,4.14,0.19,12,0.00,813.00,17287.00,4100,20240223,-17.93,3300,20240806,1.97,3550,-5.21,20250226,3305,1.82,20250204,3990,-15.66,20240325,3300,1.97,20240806,0.30,N,027410,1000,957 억,,1268527,N,N,41,N,00,N
20250305,160345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3370,20,2,0.60,249091961,74096,85.16,3340,3400,3340,4355,2345,3350,3361.75,1.33,0,-5042,3440,3395,3365,3320,3290,3380,3305,957,1005,1000,2470,5,1,95716791,3226,4.15,0.19,12,0.08,813.00,17287.00,4100,20240223,-17.80,3300,20240806,2.12,3550,-5.07,20250226,3305,1.97,20250204,3990,-15.54,20240325,3300,2.12,20240806,0.32,N,027410,1000,957 억,,1277420,N,N,41,N,00,N
20250305,150347,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3380,30,2,0.90,229161631,68183,78.36,3340,3400,3340,4355,2345,3350,3360.98,1.33,0,-3016,3440,3395,3365,3320,3290,3380,3305,957,1005,1000,2470,5,1,95716791,3235,4.16,0.20,12,0.07,813.00,17287.00,4100,20240223,-17.56,3300,20240806,2.42,3550,-4.79,20250226,3305,2.27,20250204,3990,-15.29,20240325,3300,2.42,20240806,0.32,N,027410,1000,957 억,,1277420,N,N,53,N,00,N
20250305,140344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3375,25,2,0.75,178905772,53270,61.22,3340,3400,3340,4355,2345,3350,3358.47,1.33,0,-4250,3440,3395,3365,3320,3290,3380,3305,957,1005,1000,2470,5,1,95716791,3230,4.15,0.20,12,0.06,813.00,17287.00,4100,20240223,-17.68,3300,20240806,2.27,3550,-4.93,20250226,3305,2.12,20250204,3990,-15.41,20240325,3300,2.27,20240806,0.32,N,027410,1000,957 억,,1277420,N,N,53,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 160348 55 60.00 KOSPI 금융 N N N Y 60 N 3365 -5 5 -0.15 279217240 82795 111.66 3370 3395 3345 4380 2360 3370 3372.39 1.33 0 -7876 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3221 4.14 0.19 12 0.09 813.00 17287.00 4100 20240223 -17.93 3300 20240806 1.97 3550 -5.21 20250226 3305 1.82 20250204 3990 -15.66 20240325 3300 1.97 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
3 20250306 150348 55 60.00 KOSPI 금융 N N N Y 60 N 3375 5 2 0.15 270885060 80322 108.33 3370 3395 3345 4380 2360 3370 3372.49 1.33 0 -6152 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3230 4.15 0.20 12 0.08 813.00 17287.00 4100 20240223 -17.68 3300 20240806 2.27 3550 -4.93 20250226 3305 2.12 20250204 3990 -15.41 20240325 3300 2.27 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
4 20250306 140348 55 60.00 KOSPI 금융 N N N Y 60 N 3385 15 2 0.45 229051275 67925 91.61 3370 3395 3345 4380 2360 3370 3372.12 1.33 0 -4987 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3240 4.16 0.20 12 0.07 813.00 17287.00 4100 20240223 -17.44 3300 20240806 2.58 3550 -4.65 20250226 3305 2.42 20250204 3990 -15.16 20240325 3300 2.58 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
5 20250306 130348 55 60.00 KOSPI 금융 N N N Y 60 N 3375 5 2 0.15 169935930 50381 67.95 3370 3395 3345 4380 2360 3370 3373.02 1.33 0 -11463 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3230 4.15 0.20 12 0.05 813.00 17287.00 4100 20240223 -17.68 3300 20240806 2.27 3550 -4.93 20250226 3305 2.12 20250204 3990 -15.41 20240325 3300 2.27 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
6 20250306 120348 55 60.00 KOSPI 금융 N N N Y 60 N 3375 5 2 0.15 84474565 25072 33.81 3370 3380 3345 4380 2360 3370 3369.28 1.33 0 -13515 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3230 4.15 0.20 12 0.03 813.00 17287.00 4100 20240223 -17.68 3300 20240806 2.27 3550 -4.93 20250226 3305 2.12 20250204 3990 -15.41 20240325 3300 2.27 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
7 20250306 110347 55 60.00 KOSPI 금융 N N N Y 60 N 3365 -5 5 -0.15 61351130 18215 24.57 3370 3380 3345 4380 2360 3370 3368.17 1.33 0 -11756 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3221 4.14 0.19 12 0.02 813.00 17287.00 4100 20240223 -17.93 3300 20240806 1.97 3550 -5.21 20250226 3305 1.82 20250204 3990 -15.66 20240325 3300 1.97 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
8 20250306 100348 55 60.00 KOSPI 금융 N N N Y 60 N 3375 5 2 0.15 41858030 12431 16.77 3370 3380 3345 4380 2360 3370 3367.23 1.33 0 -8831 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3230 4.15 0.20 12 0.01 813.00 17287.00 4100 20240223 -17.68 3300 20240806 2.27 3550 -4.93 20250226 3305 2.12 20250204 3990 -15.41 20240325 3300 2.27 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
9 20250306 090350 55 60.00 KOSPI 금융 N N N Y 60 N 3365 -5 5 -0.15 8248990 2454 3.31 3370 3375 3345 4380 2360 3370 3361.45 1.33 0 -1507 3430 3400 3370 3340 3310 3415 3355 957 1010 1000 2490 5 1 95716791 3221 4.14 0.19 12 0.00 813.00 17287.00 4100 20240223 -17.93 3300 20240806 1.97 3550 -5.21 20250226 3305 1.82 20250204 3990 -15.66 20240325 3300 1.97 20240806 0.30 N 027410 1000 957 억 1268527 N N 41 N 00 N
10 20250305 160345 55 60.00 KOSPI 금융 N N N Y 60 N 3370 20 2 0.60 249091961 74096 85.16 3340 3400 3340 4355 2345 3350 3361.75 1.33 0 -5042 3440 3395 3365 3320 3290 3380 3305 957 1005 1000 2470 5 1 95716791 3226 4.15 0.19 12 0.08 813.00 17287.00 4100 20240223 -17.80 3300 20240806 2.12 3550 -5.07 20250226 3305 1.97 20250204 3990 -15.54 20240325 3300 2.12 20240806 0.32 N 027410 1000 957 억 1277420 N N 41 N 00 N
11 20250305 150347 55 60.00 KOSPI 금융 N N N Y 60 N 3380 30 2 0.90 229161631 68183 78.36 3340 3400 3340 4355 2345 3350 3360.98 1.33 0 -3016 3440 3395 3365 3320 3290 3380 3305 957 1005 1000 2470 5 1 95716791 3235 4.16 0.20 12 0.07 813.00 17287.00 4100 20240223 -17.56 3300 20240806 2.42 3550 -4.79 20250226 3305 2.27 20250204 3990 -15.29 20240325 3300 2.42 20240806 0.32 N 027410 1000 957 억 1277420 N N 53 N 00 N
12 20250305 140344 55 60.00 KOSPI 금융 N N N Y 60 N 3375 25 2 0.75 178905772 53270 61.22 3340 3400 3340 4355 2345 3350 3358.47 1.33 0 -4250 3440 3395 3365 3320 3290 3380 3305 957 1005 1000 2470 5 1 95716791 3230 4.15 0.20 12 0.06 813.00 17287.00 4100 20240223 -17.68 3300 20240806 2.27 3550 -4.93 20250226 3305 2.12 20250204 3990 -15.41 20240325 3300 2.27 20240806 0.32 N 027410 1000 957 억 1277420 N N 53 N 00 N