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
072710/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
20250306,160614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66000,1100,2,1.69,645368700,9823,395.29,65000,66200,64800,84300,45500,64900,65699.76,2.35,0,254,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3061,4.56,0.27,12,0.21,14478.00,242037.00,85400,20240617,-22.72,62100,20241209,6.28,66200,-0.30,20250306,62300,5.94,20250115,85400,-22.72,20240617,62100,6.28,20241209,0.17,N,072710,5000,231 억,,108805,N,N,1,N,00,N
20250306,150613,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65900,1000,2,1.54,628413900,9566,384.95,65000,66200,64800,84300,45500,64900,65692.44,2.35,0,249,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3056,4.55,0.27,12,0.21,14478.00,242037.00,85400,20240617,-22.83,62100,20241209,6.12,66200,-0.45,20250306,62300,5.78,20250115,85400,-22.83,20240617,62100,6.12,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250306,140612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65800,900,2,1.39,569993900,8680,349.30,65000,66200,64800,84300,45500,64900,65667.50,2.35,0,581,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3052,4.54,0.27,12,0.19,14478.00,242037.00,85400,20240617,-22.95,62100,20241209,5.96,66200,-0.60,20250306,62300,5.62,20250115,85400,-22.95,20240617,62100,5.96,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250306,130614,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,66000,1100,2,1.69,454384700,6924,278.63,65000,66200,64800,84300,45500,64900,65624.60,2.35,0,551,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3061,4.56,0.27,12,0.15,14478.00,242037.00,85400,20240617,-22.72,62100,20241209,6.28,66200,-0.30,20250306,62300,5.94,20250115,85400,-22.72,20240617,62100,6.28,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250306,120612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65600,700,2,1.08,249932700,3818,153.64,65000,65800,64800,84300,45500,64900,65461.68,2.35,0,315,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3042,4.53,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.19,62100,20241209,5.64,65800,-0.30,20250306,62300,5.30,20250115,85400,-23.19,20240617,62100,5.64,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250306,110610,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65700,800,2,1.23,166249700,2543,102.33,65000,65800,64800,84300,45500,64900,65375.42,2.35,0,346,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3047,4.54,0.27,12,0.05,14478.00,242037.00,85400,20240617,-23.07,62100,20241209,5.80,65800,-0.15,20250306,62300,5.46,20250115,85400,-23.07,20240617,62100,5.80,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250306,100612,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,100,2,0.15,29918100,460,18.51,65000,65100,64800,84300,45500,64900,65039.35,2.35,0,102,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3015,4.49,0.27,12,0.01,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,65600,-0.91,20250221,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250306,090616,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,-100,5,-0.15,7078500,109,4.39,65000,65100,64800,84300,45500,64900,64940.37,2.35,0,43,65766,65332,64466,64032,63166,65550,64250,232,19400,5000,49320,100,1,4637790,3005,4.48,0.27,12,0.00,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,65600,-1.22,20250221,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.17,N,072710,5000,231 억,,108805,N,N,2,N,00,N
20250305,160606,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64900,1000,2,1.56,159763050,2480,93.80,63900,64900,63600,83000,44800,63900,64420.39,2.35,0,172,65033,64466,63933,63366,62833,64200,63100,232,19100,5000,48560,100,1,4637790,3010,4.48,0.27,12,0.05,14478.00,242037.00,85400,20240617,-24.00,62100,20241209,4.51,65600,-1.07,20250221,62300,4.17,20250115,85400,-24.00,20240617,62100,4.51,20241209,0.19,N,072710,5000,231 억,,108789,N,N,2,N,00,N
20250305,150608,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64700,800,2,1.25,135292650,2102,79.50,63900,64800,63600,83000,44800,63900,64363.77,2.35,0,153,65033,64466,63933,63366,62833,64200,63100,232,19100,5000,48560,100,1,4637790,3001,4.47,0.27,12,0.05,14478.00,242037.00,85400,20240617,-24.24,62100,20241209,4.19,65600,-1.37,20250221,62300,3.85,20250115,85400,-24.24,20240617,62100,4.19,20241209,0.19,N,072710,5000,231 억,,108789,N,N,0,N,00,N
20250305,140607,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64700,800,2,1.25,119966950,1865,70.54,63900,64800,63600,83000,44800,63900,64325.44,2.35,0,302,65033,64466,63933,63366,62833,64200,63100,232,19100,5000,48560,100,1,4637790,3001,4.47,0.27,12,0.04,14478.00,242037.00,85400,20240617,-24.24,62100,20241209,4.19,65600,-1.37,20250221,62300,3.85,20250115,85400,-24.24,20240617,62100,4.19,20241209,0.19,N,072710,5000,231 억,,108789,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 20250306 160614 55 60.00 KOSPI 금융 N N N Y 60 N 66000 1100 2 1.69 645368700 9823 395.29 65000 66200 64800 84300 45500 64900 65699.76 2.35 0 254 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3061 4.56 0.27 12 0.21 14478.00 242037.00 85400 20240617 -22.72 62100 20241209 6.28 66200 -0.30 20250306 62300 5.94 20250115 85400 -22.72 20240617 62100 6.28 20241209 0.17 N 072710 5000 231 억 108805 N N 1 N 00 N
3 20250306 150613 55 60.00 KOSPI 금융 N N N Y 60 N 65900 1000 2 1.54 628413900 9566 384.95 65000 66200 64800 84300 45500 64900 65692.44 2.35 0 249 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3056 4.55 0.27 12 0.21 14478.00 242037.00 85400 20240617 -22.83 62100 20241209 6.12 66200 -0.45 20250306 62300 5.78 20250115 85400 -22.83 20240617 62100 6.12 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
4 20250306 140612 55 60.00 KOSPI 금융 N N N Y 60 N 65800 900 2 1.39 569993900 8680 349.30 65000 66200 64800 84300 45500 64900 65667.50 2.35 0 581 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3052 4.54 0.27 12 0.19 14478.00 242037.00 85400 20240617 -22.95 62100 20241209 5.96 66200 -0.60 20250306 62300 5.62 20250115 85400 -22.95 20240617 62100 5.96 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
5 20250306 130614 55 60.00 KOSPI 금융 N N N Y 60 N 66000 1100 2 1.69 454384700 6924 278.63 65000 66200 64800 84300 45500 64900 65624.60 2.35 0 551 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3061 4.56 0.27 12 0.15 14478.00 242037.00 85400 20240617 -22.72 62100 20241209 6.28 66200 -0.30 20250306 62300 5.94 20250115 85400 -22.72 20240617 62100 6.28 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
6 20250306 120612 55 60.00 KOSPI 금융 N N N Y 60 N 65600 700 2 1.08 249932700 3818 153.64 65000 65800 64800 84300 45500 64900 65461.68 2.35 0 315 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3042 4.53 0.27 12 0.08 14478.00 242037.00 85400 20240617 -23.19 62100 20241209 5.64 65800 -0.30 20250306 62300 5.30 20250115 85400 -23.19 20240617 62100 5.64 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
7 20250306 110610 55 60.00 KOSPI 금융 N N N Y 60 N 65700 800 2 1.23 166249700 2543 102.33 65000 65800 64800 84300 45500 64900 65375.42 2.35 0 346 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3047 4.54 0.27 12 0.05 14478.00 242037.00 85400 20240617 -23.07 62100 20241209 5.80 65800 -0.15 20250306 62300 5.46 20250115 85400 -23.07 20240617 62100 5.80 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
8 20250306 100612 55 60.00 KOSPI 금융 N N N Y 60 N 65000 100 2 0.15 29918100 460 18.51 65000 65100 64800 84300 45500 64900 65039.35 2.35 0 102 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3015 4.49 0.27 12 0.01 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 65600 -0.91 20250221 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
9 20250306 090616 55 60.00 KOSPI 금융 N N N Y 60 N 64800 -100 5 -0.15 7078500 109 4.39 65000 65100 64800 84300 45500 64900 64940.37 2.35 0 43 65766 65332 64466 64032 63166 65550 64250 232 19400 5000 49320 100 1 4637790 3005 4.48 0.27 12 0.00 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 65600 -1.22 20250221 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.17 N 072710 5000 231 억 108805 N N 2 N 00 N
10 20250305 160606 55 60.00 KOSPI 금융 N N N Y 60 N 64900 1000 2 1.56 159763050 2480 93.80 63900 64900 63600 83000 44800 63900 64420.39 2.35 0 172 65033 64466 63933 63366 62833 64200 63100 232 19100 5000 48560 100 1 4637790 3010 4.48 0.27 12 0.05 14478.00 242037.00 85400 20240617 -24.00 62100 20241209 4.51 65600 -1.07 20250221 62300 4.17 20250115 85400 -24.00 20240617 62100 4.51 20241209 0.19 N 072710 5000 231 억 108789 N N 2 N 00 N
11 20250305 150608 55 60.00 KOSPI 금융 N N N Y 60 N 64700 800 2 1.25 135292650 2102 79.50 63900 64800 63600 83000 44800 63900 64363.77 2.35 0 153 65033 64466 63933 63366 62833 64200 63100 232 19100 5000 48560 100 1 4637790 3001 4.47 0.27 12 0.05 14478.00 242037.00 85400 20240617 -24.24 62100 20241209 4.19 65600 -1.37 20250221 62300 3.85 20250115 85400 -24.24 20240617 62100 4.19 20241209 0.19 N 072710 5000 231 억 108789 N N 0 N 00 N
12 20250305 140607 55 60.00 KOSPI 금융 N N N Y 60 N 64700 800 2 1.25 119966950 1865 70.54 63900 64800 63600 83000 44800 63900 64325.44 2.35 0 302 65033 64466 63933 63366 62833 64200 63100 232 19100 5000 48560 100 1 4637790 3001 4.47 0.27 12 0.04 14478.00 242037.00 85400 20240617 -24.24 62100 20241209 4.19 65600 -1.37 20250221 62300 3.85 20250115 85400 -24.24 20240617 62100 4.19 20241209 0.19 N 072710 5000 231 억 108789 N N 0 N 00 N