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
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
20250313,160627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64800,-200,5,-0.31,252954500,3908,58.61,65400,65400,64400,84500,45500,65000,64727.35,2.34,0,-1435,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,3005,4.48,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.12,62100,20241209,4.35,66600,-2.70,20250307,62300,4.01,20250115,85400,-24.12,20240617,62100,4.35,20241209,0.20,N,072710,5000,231 억,,108558,N,N,13,N,00,N
20250313,150628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-400,5,-0.62,188163900,2911,43.66,65400,65400,64400,84500,45500,65000,64638.92,2.34,0,-728,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2996,4.46,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,66600,-3.00,20250307,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250313,140628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-500,5,-0.77,174977900,2707,40.60,65400,65400,64400,84500,45500,65000,64639.05,2.34,0,-650,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2991,4.46,0.27,12,0.06,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,66600,-3.15,20250307,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250313,130628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-500,5,-0.77,152904100,2365,35.47,65400,65400,64400,84500,45500,65000,64652.90,2.34,0,-514,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2991,4.46,0.27,12,0.05,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,66600,-3.15,20250307,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250313,120628,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-400,5,-0.62,113039700,1748,26.21,65400,65400,64400,84500,45500,65000,64668.02,2.34,0,-366,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2996,4.46,0.27,12,0.04,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,66600,-3.00,20250307,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250313,110627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64600,-400,5,-0.62,79079900,1223,18.34,65400,65400,64400,84500,45500,65000,64660.59,2.34,0,-264,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2996,4.46,0.27,12,0.03,14478.00,242037.00,85400,20240617,-24.36,62100,20241209,4.03,66600,-3.00,20250307,62300,3.69,20250115,85400,-24.36,20240617,62100,4.03,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250313,100627,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,64500,-500,5,-0.77,53415700,826,12.39,65400,65400,64400,84500,45500,65000,64667.92,2.34,0,-80,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,2991,4.46,0.27,12,0.02,14478.00,242037.00,85400,20240617,-24.47,62100,20241209,3.86,66600,-3.15,20250307,62300,3.53,20250115,85400,-24.47,20240617,62100,3.86,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250313,090629,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,0,3,0.00,10291900,158,2.37,65400,65400,65000,84500,45500,65000,65138.61,2.34,0,19,66333,65666,65133,64466,63933,66000,64800,232,19500,5000,49400,100,1,4637790,3015,4.49,0.27,12,0.00,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,108558,N,N,4,N,00,N
20250312,160624,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-500,5,-0.76,432879350,6660,133.07,64700,65800,64600,85100,45900,65500,64996.89,2.38,0,-1489,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3015,4.49,0.27,12,0.14,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,110148,N,N,4,N,00,N
20250312,150626,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-500,5,-0.76,425535950,6547,130.81,64700,65800,64600,85100,45900,65500,64997.09,2.38,0,-1426,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3015,4.49,0.27,12,0.14,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,N,00,N
20250312,140624,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,65000,-500,5,-0.76,322809850,4963,99.16,64700,65800,64700,85100,45900,65500,65043.29,2.38,0,-735,66633,66066,65233,64666,63833,66350,64950,232,19600,5000,49780,100,1,4637790,3015,4.49,0.27,12,0.11,14478.00,242037.00,85400,20240617,-23.89,62100,20241209,4.67,66600,-2.40,20250307,62300,4.33,20250115,85400,-23.89,20240617,62100,4.67,20241209,0.20,N,072710,5000,231 억,,110148,N,N,1,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 160627 55 60.00 KOSPI 금융 N N N Y 60 N 64800 -200 5 -0.31 252954500 3908 58.61 65400 65400 64400 84500 45500 65000 64727.35 2.34 0 -1435 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 3005 4.48 0.27 12 0.08 14478.00 242037.00 85400 20240617 -24.12 62100 20241209 4.35 66600 -2.70 20250307 62300 4.01 20250115 85400 -24.12 20240617 62100 4.35 20241209 0.20 N 072710 5000 231 억 108558 N N 13 N 00 N
3 20250313 150628 55 60.00 KOSPI 금융 N N N Y 60 N 64600 -400 5 -0.62 188163900 2911 43.66 65400 65400 64400 84500 45500 65000 64638.92 2.34 0 -728 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 2996 4.46 0.27 12 0.06 14478.00 242037.00 85400 20240617 -24.36 62100 20241209 4.03 66600 -3.00 20250307 62300 3.69 20250115 85400 -24.36 20240617 62100 4.03 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
4 20250313 140628 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -500 5 -0.77 174977900 2707 40.60 65400 65400 64400 84500 45500 65000 64639.05 2.34 0 -650 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 2991 4.46 0.27 12 0.06 14478.00 242037.00 85400 20240617 -24.47 62100 20241209 3.86 66600 -3.15 20250307 62300 3.53 20250115 85400 -24.47 20240617 62100 3.86 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
5 20250313 130628 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -500 5 -0.77 152904100 2365 35.47 65400 65400 64400 84500 45500 65000 64652.90 2.34 0 -514 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 2991 4.46 0.27 12 0.05 14478.00 242037.00 85400 20240617 -24.47 62100 20241209 3.86 66600 -3.15 20250307 62300 3.53 20250115 85400 -24.47 20240617 62100 3.86 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
6 20250313 120628 55 60.00 KOSPI 금융 N N N Y 60 N 64600 -400 5 -0.62 113039700 1748 26.21 65400 65400 64400 84500 45500 65000 64668.02 2.34 0 -366 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 2996 4.46 0.27 12 0.04 14478.00 242037.00 85400 20240617 -24.36 62100 20241209 4.03 66600 -3.00 20250307 62300 3.69 20250115 85400 -24.36 20240617 62100 4.03 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
7 20250313 110627 55 60.00 KOSPI 금융 N N N Y 60 N 64600 -400 5 -0.62 79079900 1223 18.34 65400 65400 64400 84500 45500 65000 64660.59 2.34 0 -264 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 2996 4.46 0.27 12 0.03 14478.00 242037.00 85400 20240617 -24.36 62100 20241209 4.03 66600 -3.00 20250307 62300 3.69 20250115 85400 -24.36 20240617 62100 4.03 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
8 20250313 100627 55 60.00 KOSPI 금융 N N N Y 60 N 64500 -500 5 -0.77 53415700 826 12.39 65400 65400 64400 84500 45500 65000 64667.92 2.34 0 -80 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 2991 4.46 0.27 12 0.02 14478.00 242037.00 85400 20240617 -24.47 62100 20241209 3.86 66600 -3.15 20250307 62300 3.53 20250115 85400 -24.47 20240617 62100 3.86 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
9 20250313 090629 55 60.00 KOSPI 금융 N N N Y 60 N 65000 0 3 0.00 10291900 158 2.37 65400 65400 65000 84500 45500 65000 65138.61 2.34 0 19 66333 65666 65133 64466 63933 66000 64800 232 19500 5000 49400 100 1 4637790 3015 4.49 0.27 12 0.00 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 108558 N N 4 N 00 N
10 20250312 160624 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -500 5 -0.76 432879350 6660 133.07 64700 65800 64600 85100 45900 65500 64996.89 2.38 0 -1489 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3015 4.49 0.27 12 0.14 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 110148 N N 4 N 00 N
11 20250312 150626 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -500 5 -0.76 425535950 6547 130.81 64700 65800 64600 85100 45900 65500 64997.09 2.38 0 -1426 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3015 4.49 0.27 12 0.14 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N
12 20250312 140624 55 60.00 KOSPI 금융 N N N Y 60 N 65000 -500 5 -0.76 322809850 4963 99.16 64700 65800 64700 85100 45900 65500 65043.29 2.38 0 -735 66633 66066 65233 64666 63833 66350 64950 232 19600 5000 49780 100 1 4637790 3015 4.49 0.27 12 0.11 14478.00 242037.00 85400 20240617 -23.89 62100 20241209 4.67 66600 -2.40 20250307 62300 4.33 20250115 85400 -23.89 20240617 62100 4.67 20241209 0.20 N 072710 5000 231 억 110148 N N 1 N 00 N