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
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
20250313,160344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-60,5,-0.84,318685120,44872,128.98,7190,7200,7010,9280,5000,7140,7102.09,19.01,0,-3325,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2428,-70.80,0.43,12,0.13,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.27,N,024720,500,184 억,,6520978,N,N,105,N,00,N
20250313,150345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7010,-130,5,-1.82,288400150,40574,116.62,7190,7200,7010,9280,5000,7140,7108.00,19.01,0,-3596,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2404,-70.10,0.43,12,0.12,-100.00,16362.00,12140,20240626,-42.26,6180,20241209,13.43,7500,-6.53,20250226,6600,6.21,20250203,12140,-42.26,20240626,6180,13.43,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250313,140345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,-60,5,-0.84,242621740,34071,97.93,7190,7200,7050,9280,5000,7140,7121.06,19.01,0,-5074,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2428,-70.80,0.43,12,0.10,-100.00,16362.00,12140,20240626,-41.68,6180,20241209,14.56,7500,-5.60,20250226,6600,7.27,20250203,12140,-41.68,20240626,6180,14.56,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250313,130345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,-90,5,-1.26,230830430,32404,93.14,7190,7200,7050,9280,5000,7140,7123.51,19.01,0,-4949,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2418,-70.50,0.43,12,0.09,-100.00,16362.00,12140,20240626,-41.93,6180,20241209,14.08,7500,-6.00,20250226,6600,6.82,20250203,12140,-41.93,20240626,6180,14.08,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250313,120345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,-40,5,-0.56,193441120,27106,77.91,7190,7200,7060,9280,5000,7140,7136.47,19.01,0,-5030,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2435,-71.00,0.43,12,0.08,-100.00,16362.00,12140,20240626,-41.52,6180,20241209,14.89,7500,-5.33,20250226,6600,7.58,20250203,12140,-41.52,20240626,6180,14.89,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250313,110345,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,10,2,0.14,145599630,20350,58.49,7190,7200,7110,9280,5000,7140,7154.78,19.01,0,-5328,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2452,-71.50,0.44,12,0.06,-100.00,16362.00,12140,20240626,-41.10,6180,20241209,15.70,7500,-4.67,20250226,6600,8.33,20250203,12140,-41.10,20240626,6180,15.70,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250313,100344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,0,3,0.00,68771810,9594,27.58,7190,7200,7120,9280,5000,7140,7168.23,19.01,0,-5858,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2449,-71.40,0.44,12,0.03,-100.00,16362.00,12140,20240626,-41.19,6180,20241209,15.53,7500,-4.80,20250226,6600,8.18,20250203,12140,-41.19,20240626,6180,15.53,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250313,090346,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7200,60,2,0.84,42243110,5875,16.89,7190,7200,7190,9280,5000,7140,7190.36,19.01,0,-4403,7320,7230,7090,7000,6860,7275,7045,185,2140,500,5140,10,1,34296259,2469,-72.00,0.44,12,0.02,-100.00,16362.00,12140,20240626,-40.69,6180,20241209,16.50,7500,-4.00,20250226,6600,9.09,20250203,12140,-40.69,20240626,6180,16.50,20241209,1.27,N,024720,500,184 억,,6520978,N,N,59,N,00,N
20250312,160344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,150,2,2.15,246693690,34687,133.56,6950,7180,6950,9080,4900,6990,7111.99,18.98,0,9514,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2449,-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,-41.19,20240626,6180,15.53,20241209,1.27,N,024720,500,184 억,,6508074,N,N,59,N,00,N
20250312,150344,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7090,100,2,1.43,230014860,32351,124.57,6950,7180,6950,9080,4900,6990,7109.98,18.98,0,9587,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2432,-70.90,0.43,12,0.09,-100.00,16362.00,12140,20240626,-41.60,6180,20241209,14.72,7500,-5.47,20250226,6600,7.42,20250203,12140,-41.60,20240626,6180,14.72,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,N,00,N
20250312,140343,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,120,2,1.72,202172390,28429,109.46,6950,7180,6950,9080,4900,6990,7111.48,18.98,0,8791,7130,7060,6980,6910,6830,7095,6945,185,2090,500,5030,10,1,34296259,2438,-71.10,0.43,12,0.08,-100.00,16362.00,12140,20240626,-41.43,6180,20241209,15.05,7500,-5.20,20250226,6600,7.73,20250203,12140,-41.43,20240626,6180,15.05,20241209,1.27,N,024720,500,184 억,,6508074,N,N,5,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 160344 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -60 5 -0.84 318685120 44872 128.98 7190 7200 7010 9280 5000 7140 7102.09 19.01 0 -3325 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2428 -70.80 0.43 12 0.13 -100.00 16362.00 12140 20240626 -41.68 6180 20241209 14.56 7500 -5.60 20250226 6600 7.27 20250203 12140 -41.68 20240626 6180 14.56 20241209 1.27 N 024720 500 184 억 6520978 N N 105 N 00 N
3 20250313 150345 55 60.00 KOSPI 금융 N N N Y 60 N 7010 -130 5 -1.82 288400150 40574 116.62 7190 7200 7010 9280 5000 7140 7108.00 19.01 0 -3596 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2404 -70.10 0.43 12 0.12 -100.00 16362.00 12140 20240626 -42.26 6180 20241209 13.43 7500 -6.53 20250226 6600 6.21 20250203 12140 -42.26 20240626 6180 13.43 20241209 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
4 20250313 140345 55 60.00 KOSPI 금융 N N N Y 60 N 7080 -60 5 -0.84 242621740 34071 97.93 7190 7200 7050 9280 5000 7140 7121.06 19.01 0 -5074 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2428 -70.80 0.43 12 0.10 -100.00 16362.00 12140 20240626 -41.68 6180 20241209 14.56 7500 -5.60 20250226 6600 7.27 20250203 12140 -41.68 20240626 6180 14.56 20241209 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
5 20250313 130345 55 60.00 KOSPI 금융 N N N Y 60 N 7050 -90 5 -1.26 230830430 32404 93.14 7190 7200 7050 9280 5000 7140 7123.51 19.01 0 -4949 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2418 -70.50 0.43 12 0.09 -100.00 16362.00 12140 20240626 -41.93 6180 20241209 14.08 7500 -6.00 20250226 6600 6.82 20250203 12140 -41.93 20240626 6180 14.08 20241209 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
6 20250313 120345 55 60.00 KOSPI 금융 N N N Y 60 N 7100 -40 5 -0.56 193441120 27106 77.91 7190 7200 7060 9280 5000 7140 7136.47 19.01 0 -5030 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2435 -71.00 0.43 12 0.08 -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 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
7 20250313 110345 55 60.00 KOSPI 금융 N N N Y 60 N 7150 10 2 0.14 145599630 20350 58.49 7190 7200 7110 9280 5000 7140 7154.78 19.01 0 -5328 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2452 -71.50 0.44 12 0.06 -100.00 16362.00 12140 20240626 -41.10 6180 20241209 15.70 7500 -4.67 20250226 6600 8.33 20250203 12140 -41.10 20240626 6180 15.70 20241209 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
8 20250313 100344 55 60.00 KOSPI 금융 N N N Y 60 N 7140 0 3 0.00 68771810 9594 27.58 7190 7200 7120 9280 5000 7140 7168.23 19.01 0 -5858 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2449 -71.40 0.44 12 0.03 -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 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
9 20250313 090346 55 60.00 KOSPI 금융 N N N Y 60 N 7200 60 2 0.84 42243110 5875 16.89 7190 7200 7190 9280 5000 7140 7190.36 19.01 0 -4403 7320 7230 7090 7000 6860 7275 7045 185 2140 500 5140 10 1 34296259 2469 -72.00 0.44 12 0.02 -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 1.27 N 024720 500 184 억 6520978 N N 59 N 00 N
10 20250312 160344 55 60.00 KOSPI 금융 N N N Y 60 N 7140 150 2 2.15 246693690 34687 133.56 6950 7180 6950 9080 4900 6990 7111.99 18.98 0 9514 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 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 1.27 N 024720 500 184 억 6508074 N N 59 N 00 N
11 20250312 150344 55 60.00 KOSPI 금융 N N N Y 60 N 7090 100 2 1.43 230014860 32351 124.57 6950 7180 6950 9080 4900 6990 7109.98 18.98 0 9587 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2432 -70.90 0.43 12 0.09 -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 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N
12 20250312 140343 55 60.00 KOSPI 금융 N N N Y 60 N 7110 120 2 1.72 202172390 28429 109.46 6950 7180 6950 9080 4900 6990 7111.48 18.98 0 8791 7130 7060 6980 6910 6830 7095 6945 185 2090 500 5030 10 1 34296259 2438 -71.10 0.43 12 0.08 -100.00 16362.00 12140 20240626 -41.43 6180 20241209 15.05 7500 -5.20 20250226 6600 7.73 20250203 12140 -41.43 20240626 6180 15.05 20241209 1.27 N 024720 500 184 억 6508074 N N 5 N 00 N