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
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
20250313,160356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,10,2,0.30,67805325,20217,71.89,3340,3370,3335,4340,2340,3340,3353.88,1.28,0,-6371,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3207,4.12,0.19,12,0.02,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,285,N,00,N
20250313,150357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3370,30,2,0.90,61721930,18406,65.45,3340,3370,3335,4340,2340,3340,3353.36,1.28,0,-5986,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3226,4.15,0.19,12,0.02,813.00,17287.00,3990,20240325,-15.54,3300,20240806,2.12,3550,-5.07,20250226,3305,1.97,20250204,3990,-15.54,20240325,3300,2.12,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250313,140356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,15,2,0.45,46400065,13853,49.26,3340,3370,3335,4340,2340,3340,3349.46,1.28,0,-4841,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3211,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250313,130356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,15,2,0.45,42384935,12656,45.01,3340,3370,3335,4340,2340,3340,3349.00,1.28,0,-4084,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3211,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250313,120356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,15,2,0.45,39823875,11892,42.29,3340,3370,3335,4340,2340,3340,3348.80,1.28,0,-4123,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3211,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250313,110356,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3360,20,2,0.60,37051125,11065,39.35,3340,3370,3335,4340,2340,3340,3348.50,1.28,0,-4201,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3216,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.79,3300,20240806,1.82,3550,-5.35,20250226,3305,1.66,20250204,3990,-15.79,20240325,3300,1.82,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250313,100355,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3355,15,2,0.45,32593365,9736,34.62,3340,3370,3335,4340,2340,3340,3347.72,1.28,0,-4184,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3211,4.13,0.19,12,0.01,813.00,17287.00,3990,20240325,-15.91,3300,20240806,1.67,3550,-5.49,20250226,3305,1.51,20250204,3990,-15.91,20240325,3300,1.67,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250313,090357,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,10,2,0.30,1864195,558,1.98,3340,3350,3340,4340,2340,3340,3340.85,1.28,0,53,3406,3372,3351,3317,3296,3362,3307,957,1000,1000,2470,5,1,95716791,3207,4.12,0.19,12,0.00,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.30,N,027410,1000,957 억,,1224329,N,N,126,N,00,N
20250312,160354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3340,-25,5,-0.74,94104457,28105,21.72,3385,3385,3330,4370,2360,3365,3348.37,1.29,0,-10567,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3197,4.11,0.19,12,0.03,813.00,17287.00,3990,20240325,-16.29,3300,20240806,1.21,3550,-5.92,20250226,3305,1.06,20250204,3990,-16.29,20240325,3300,1.21,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,126,N,00,N
20250312,150355,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3345,-20,5,-0.59,88697527,26486,20.46,3385,3385,3330,4370,2360,3365,3348.85,1.29,0,-9802,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3202,4.11,0.19,12,0.03,813.00,17287.00,3990,20240325,-16.17,3300,20240806,1.36,3550,-5.77,20250226,3305,1.21,20250204,3990,-16.17,20240325,3300,1.36,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,N,00,N
20250312,140354,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3350,-15,5,-0.45,70095177,20920,16.16,3385,3385,3330,4370,2360,3365,3350.63,1.29,0,-9041,3461,3412,3371,3322,3281,3392,3302,957,1005,1000,2490,5,1,95716791,3207,4.12,0.19,12,0.02,813.00,17287.00,3990,20240325,-16.04,3300,20240806,1.52,3550,-5.63,20250226,3305,1.36,20250204,3990,-16.04,20240325,3300,1.52,20240806,0.31,N,027410,1000,957 억,,1233369,N,N,14,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 160356 55 60.00 KOSPI 금융 N N N Y 60 N 3350 10 2 0.30 67805325 20217 71.89 3340 3370 3335 4340 2340 3340 3353.88 1.28 0 -6371 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3207 4.12 0.19 12 0.02 813.00 17287.00 3990 20240325 -16.04 3300 20240806 1.52 3550 -5.63 20250226 3305 1.36 20250204 3990 -16.04 20240325 3300 1.52 20240806 0.30 N 027410 1000 957 억 1224329 N N 285 N 00 N
3 20250313 150357 55 60.00 KOSPI 금융 N N N Y 60 N 3370 30 2 0.90 61721930 18406 65.45 3340 3370 3335 4340 2340 3340 3353.36 1.28 0 -5986 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3226 4.15 0.19 12 0.02 813.00 17287.00 3990 20240325 -15.54 3300 20240806 2.12 3550 -5.07 20250226 3305 1.97 20250204 3990 -15.54 20240325 3300 2.12 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
4 20250313 140356 55 60.00 KOSPI 금융 N N N Y 60 N 3355 15 2 0.45 46400065 13853 49.26 3340 3370 3335 4340 2340 3340 3349.46 1.28 0 -4841 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3211 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
5 20250313 130356 55 60.00 KOSPI 금융 N N N Y 60 N 3355 15 2 0.45 42384935 12656 45.01 3340 3370 3335 4340 2340 3340 3349.00 1.28 0 -4084 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3211 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
6 20250313 120356 55 60.00 KOSPI 금융 N N N Y 60 N 3355 15 2 0.45 39823875 11892 42.29 3340 3370 3335 4340 2340 3340 3348.80 1.28 0 -4123 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3211 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
7 20250313 110356 55 60.00 KOSPI 금융 N N N Y 60 N 3360 20 2 0.60 37051125 11065 39.35 3340 3370 3335 4340 2340 3340 3348.50 1.28 0 -4201 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3216 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.79 3300 20240806 1.82 3550 -5.35 20250226 3305 1.66 20250204 3990 -15.79 20240325 3300 1.82 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
8 20250313 100355 55 60.00 KOSPI 금융 N N N Y 60 N 3355 15 2 0.45 32593365 9736 34.62 3340 3370 3335 4340 2340 3340 3347.72 1.28 0 -4184 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3211 4.13 0.19 12 0.01 813.00 17287.00 3990 20240325 -15.91 3300 20240806 1.67 3550 -5.49 20250226 3305 1.51 20250204 3990 -15.91 20240325 3300 1.67 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
9 20250313 090357 55 60.00 KOSPI 금융 N N N Y 60 N 3350 10 2 0.30 1864195 558 1.98 3340 3350 3340 4340 2340 3340 3340.85 1.28 0 53 3406 3372 3351 3317 3296 3362 3307 957 1000 1000 2470 5 1 95716791 3207 4.12 0.19 12 0.00 813.00 17287.00 3990 20240325 -16.04 3300 20240806 1.52 3550 -5.63 20250226 3305 1.36 20250204 3990 -16.04 20240325 3300 1.52 20240806 0.30 N 027410 1000 957 억 1224329 N N 126 N 00 N
10 20250312 160354 55 60.00 KOSPI 금융 N N N Y 60 N 3340 -25 5 -0.74 94104457 28105 21.72 3385 3385 3330 4370 2360 3365 3348.37 1.29 0 -10567 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3197 4.11 0.19 12 0.03 813.00 17287.00 3990 20240325 -16.29 3300 20240806 1.21 3550 -5.92 20250226 3305 1.06 20250204 3990 -16.29 20240325 3300 1.21 20240806 0.31 N 027410 1000 957 억 1233369 N N 126 N 00 N
11 20250312 150355 55 60.00 KOSPI 금융 N N N Y 60 N 3345 -20 5 -0.59 88697527 26486 20.46 3385 3385 3330 4370 2360 3365 3348.85 1.29 0 -9802 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3202 4.11 0.19 12 0.03 813.00 17287.00 3990 20240325 -16.17 3300 20240806 1.36 3550 -5.77 20250226 3305 1.21 20250204 3990 -16.17 20240325 3300 1.36 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N
12 20250312 140354 55 60.00 KOSPI 금융 N N N Y 60 N 3350 -15 5 -0.45 70095177 20920 16.16 3385 3385 3330 4370 2360 3365 3350.63 1.29 0 -9041 3461 3412 3371 3322 3281 3392 3302 957 1005 1000 2490 5 1 95716791 3207 4.12 0.19 12 0.02 813.00 17287.00 3990 20240325 -16.04 3300 20240806 1.52 3550 -5.63 20250226 3305 1.36 20250204 3990 -16.04 20240325 3300 1.52 20240806 0.31 N 027410 1000 957 억 1233369 N N 14 N 00 N