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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-200,5,-0.33,827368150,13763,178.53,60100,60400,59800,78100,42100,60100,60115.58,7.03,0,-2889,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5130,3.08,0.27,12,0.16,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.39,N,000070,5000,428 억,,601936,N,N,43,N,00,N
20250313,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-100,5,-0.17,792200850,13177,170.93,60100,60400,59800,78100,42100,60100,60119.97,7.03,0,-3106,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5139,3.09,0.27,12,0.15,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250313,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,0,3,0.00,730642650,12153,157.65,60100,60400,59800,78100,42100,60100,60120.35,7.03,0,-3211,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5147,3.09,0.27,12,0.14,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250313,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,572294350,9522,123.52,60100,60400,59800,78100,42100,60100,60102.33,7.03,0,-1801,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.11,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250313,120101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60200,100,2,0.17,484856900,8070,104.68,60100,60400,59800,78100,42100,60100,60081.40,7.03,0,-1925,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5156,3.10,0.27,12,0.09,19436.00,225809.00,87900,20240923,-31.51,59300,20250311,1.52,66000,-8.79,20250107,59300,1.52,20250311,87900,-31.51,20240923,59300,1.52,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250313,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60300,200,2,0.33,326769850,5440,70.57,60100,60400,59800,78100,42100,60100,60067.99,7.03,0,-1253,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5164,3.10,0.27,12,0.06,19436.00,225809.00,87900,20240923,-31.40,59300,20250311,1.69,66000,-8.64,20250107,59300,1.69,20250311,87900,-31.40,20240923,59300,1.69,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250313,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60000,-100,5,-0.17,202222250,3371,43.73,60100,60400,59800,78100,42100,60100,59988.80,7.03,0,-909,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5139,3.09,0.27,12,0.04,19436.00,225809.00,87900,20240923,-31.74,59300,20250311,1.18,66000,-9.09,20250107,59300,1.18,20250311,87900,-31.74,20240923,59300,1.18,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250313,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-200,5,-0.33,4089600,68,0.88,60100,60400,59800,78100,42100,60100,60141.18,7.03,0,-51,60566,60332,60066,59832,59566,60200,59700,428,18000,5000,44470,100,1,8564271,5130,3.08,0.27,12,0.00,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.39,N,000070,5000,428 억,,601936,N,N,7,N,00,N
20250312,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,60100,-100,5,-0.17,460262700,7674,37.45,60200,60300,59800,78200,42200,60200,59976.90,7.03,0,-1341,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5147,3.09,0.27,12,0.09,19436.00,225809.00,87900,20240923,-31.63,59300,20250311,1.35,66000,-8.94,20250107,59300,1.35,20250311,87900,-31.63,20240923,59300,1.35,20250311,0.40,N,000070,5000,428 억,,602282,N,N,7,N,00,N
20250312,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59900,-300,5,-0.50,432246700,7207,35.17,60200,60300,59800,78200,42200,60200,59975.95,7.03,0,-1216,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5130,3.08,0.27,12,0.08,19436.00,225809.00,87900,20240923,-31.85,59300,20250311,1.01,66000,-9.24,20250107,59300,1.01,20250311,87900,-31.85,20240923,59300,1.01,20250311,0.40,N,000070,5000,428 억,,602282,N,N,0,N,00,N
20250312,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,59800,-400,5,-0.66,389408900,6492,31.68,60200,60300,59800,78200,42200,60200,59982.89,7.03,0,-1315,60933,60566,59933,59566,58933,60750,59750,428,18000,5000,44540,100,1,8564271,5121,3.08,0.26,12,0.08,19436.00,225809.00,87900,20240923,-31.97,59300,20250311,0.84,66000,-9.39,20250107,59300,0.84,20250311,87900,-31.97,20240923,59300,0.84,20250311,0.40,N,000070,5000,428 억,,602282,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 20250313 160101 55 60.00 KOSPI 금융 N N N Y 60 N 59900 -200 5 -0.33 827368150 13763 178.53 60100 60400 59800 78100 42100 60100 60115.58 7.03 0 -2889 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5130 3.08 0.27 12 0.16 19436.00 225809.00 87900 20240923 -31.85 59300 20250311 1.01 66000 -9.24 20250107 59300 1.01 20250311 87900 -31.85 20240923 59300 1.01 20250311 0.39 N 000070 5000 428 억 601936 N N 43 N 00 N
3 20250313 150101 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -100 5 -0.17 792200850 13177 170.93 60100 60400 59800 78100 42100 60100 60119.97 7.03 0 -3106 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5139 3.09 0.27 12 0.15 19436.00 225809.00 87900 20240923 -31.74 59300 20250311 1.18 66000 -9.09 20250107 59300 1.18 20250311 87900 -31.74 20240923 59300 1.18 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
4 20250313 140101 55 60.00 KOSPI 금융 N N N Y 60 N 60100 0 3 0.00 730642650 12153 157.65 60100 60400 59800 78100 42100 60100 60120.35 7.03 0 -3211 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5147 3.09 0.27 12 0.14 19436.00 225809.00 87900 20240923 -31.63 59300 20250311 1.35 66000 -8.94 20250107 59300 1.35 20250311 87900 -31.63 20240923 59300 1.35 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
5 20250313 130101 55 60.00 KOSPI 금융 N N N Y 60 N 60200 100 2 0.17 572294350 9522 123.52 60100 60400 59800 78100 42100 60100 60102.33 7.03 0 -1801 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5156 3.10 0.27 12 0.11 19436.00 225809.00 87900 20240923 -31.51 59300 20250311 1.52 66000 -8.79 20250107 59300 1.52 20250311 87900 -31.51 20240923 59300 1.52 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
6 20250313 120101 55 60.00 KOSPI 금융 N N N Y 60 N 60200 100 2 0.17 484856900 8070 104.68 60100 60400 59800 78100 42100 60100 60081.40 7.03 0 -1925 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5156 3.10 0.27 12 0.09 19436.00 225809.00 87900 20240923 -31.51 59300 20250311 1.52 66000 -8.79 20250107 59300 1.52 20250311 87900 -31.51 20240923 59300 1.52 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
7 20250313 110101 55 60.00 KOSPI 금융 N N N Y 60 N 60300 200 2 0.33 326769850 5440 70.57 60100 60400 59800 78100 42100 60100 60067.99 7.03 0 -1253 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5164 3.10 0.27 12 0.06 19436.00 225809.00 87900 20240923 -31.40 59300 20250311 1.69 66000 -8.64 20250107 59300 1.69 20250311 87900 -31.40 20240923 59300 1.69 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
8 20250313 100101 55 60.00 KOSPI 금융 N N N Y 60 N 60000 -100 5 -0.17 202222250 3371 43.73 60100 60400 59800 78100 42100 60100 59988.80 7.03 0 -909 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5139 3.09 0.27 12 0.04 19436.00 225809.00 87900 20240923 -31.74 59300 20250311 1.18 66000 -9.09 20250107 59300 1.18 20250311 87900 -31.74 20240923 59300 1.18 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
9 20250313 090102 55 60.00 KOSPI 금융 N N N Y 60 N 59900 -200 5 -0.33 4089600 68 0.88 60100 60400 59800 78100 42100 60100 60141.18 7.03 0 -51 60566 60332 60066 59832 59566 60200 59700 428 18000 5000 44470 100 1 8564271 5130 3.08 0.27 12 0.00 19436.00 225809.00 87900 20240923 -31.85 59300 20250311 1.01 66000 -9.24 20250107 59300 1.01 20250311 87900 -31.85 20240923 59300 1.01 20250311 0.39 N 000070 5000 428 억 601936 N N 7 N 00 N
10 20250312 160101 55 60.00 KOSPI 금융 N N N Y 60 N 60100 -100 5 -0.17 460262700 7674 37.45 60200 60300 59800 78200 42200 60200 59976.90 7.03 0 -1341 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5147 3.09 0.27 12 0.09 19436.00 225809.00 87900 20240923 -31.63 59300 20250311 1.35 66000 -8.94 20250107 59300 1.35 20250311 87900 -31.63 20240923 59300 1.35 20250311 0.40 N 000070 5000 428 억 602282 N N 7 N 00 N
11 20250312 150102 55 60.00 KOSPI 금융 N N N Y 60 N 59900 -300 5 -0.50 432246700 7207 35.17 60200 60300 59800 78200 42200 60200 59975.95 7.03 0 -1216 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5130 3.08 0.27 12 0.08 19436.00 225809.00 87900 20240923 -31.85 59300 20250311 1.01 66000 -9.24 20250107 59300 1.01 20250311 87900 -31.85 20240923 59300 1.01 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N
12 20250312 140101 55 60.00 KOSPI 금융 N N N Y 60 N 59800 -400 5 -0.66 389408900 6492 31.68 60200 60300 59800 78200 42200 60200 59982.89 7.03 0 -1315 60933 60566 59933 59566 58933 60750 59750 428 18000 5000 44540 100 1 8564271 5121 3.08 0.26 12 0.08 19436.00 225809.00 87900 20240923 -31.97 59300 20250311 0.84 66000 -9.39 20250107 59300 0.84 20250311 87900 -31.97 20240923 59300 0.84 20250311 0.40 N 000070 5000 428 억 602282 N N 0 N 00 N