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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007700/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
20250321,160231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12500,-80,5,-0.64,55279250,4414,89.42,12600,12600,12460,16350,8810,12580,12523.82,0.08,0,49,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4889,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.62,11490,20241209,8.79,13790,-9.35,20250310,11550,8.23,20250203,19120,-34.62,20240717,11490,8.79,20241209,0.18,N,007700,500,195 억,,32637,N,N,71,N,00,N
20250321,150230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12520,-60,5,-0.48,47930630,3827,77.53,12600,12600,12460,16350,8810,12580,12524.33,0.08,0,126,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4897,4.00,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.52,11490,20241209,8.96,13790,-9.21,20250310,11550,8.40,20250203,19120,-34.52,20240717,11490,8.96,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250321,140230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12560,-20,5,-0.16,34995640,2793,56.58,12600,12600,12460,16350,8810,12580,12529.77,0.08,0,105,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4913,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.31,11490,20241209,9.31,13790,-8.92,20250310,11550,8.74,20250203,19120,-34.31,20240717,11490,9.31,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250321,130230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,-30,5,-0.24,33502160,2674,54.17,12600,12600,12460,16350,8810,12580,12528.86,0.08,0,105,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4909,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,13790,-8.99,20250310,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250321,120232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12550,-30,5,-0.24,33201200,2650,53.69,12600,12600,12460,16350,8810,12580,12528.75,0.08,0,103,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4909,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.36,11490,20241209,9.23,13790,-8.99,20250310,11550,8.66,20250203,19120,-34.36,20240717,11490,9.23,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250321,110231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12530,-50,5,-0.40,25421510,2029,41.11,12600,12600,12460,16350,8810,12580,12529.08,0.08,0,27,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4901,4.01,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.47,11490,20241209,9.05,13790,-9.14,20250310,11550,8.48,20250203,19120,-34.47,20240717,11490,9.05,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250321,100232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12480,-100,5,-0.79,11300790,905,18.33,12600,12600,12460,16350,8810,12580,12487.06,0.08,0,-8,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4881,3.99,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.73,11490,20241209,8.62,13790,-9.50,20250310,11550,8.05,20250203,19120,-34.73,20240717,11490,8.62,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250321,090233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12580,0,3,0.00,1824870,146,2.96,12600,12600,12460,16350,8810,12580,12499.11,0.08,0,-3,12906,12742,12616,12452,12326,12825,12535,196,3770,500,9050,10,1,39114367,4921,4.02,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.21,11490,20241209,9.49,13790,-8.77,20250310,11550,8.92,20250203,19120,-34.21,20240717,11490,9.49,20241209,0.18,N,007700,500,195 억,,32637,N,N,7,N,00,N
20250320,160230,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12580,90,2,0.72,61976440,4936,103.65,12500,12780,12490,16230,8750,12490,12556.00,0.08,0,-191,12676,12582,12466,12372,12256,12595,12385,196,3740,500,8990,10,1,39114367,4921,4.02,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.21,11490,20241209,9.49,13790,-8.77,20250310,11550,8.92,20250203,19120,-34.21,20240717,11490,9.49,20241209,0.18,N,007700,500,195 억,,32936,N,N,7,N,00,N
20250320,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12590,100,2,0.80,50145650,3991,83.81,12500,12780,12490,16230,8750,12490,12564.68,0.08,0,-134,12676,12582,12466,12372,12256,12595,12385,196,3740,500,8990,10,1,39114367,4924,4.03,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.15,11490,20241209,9.57,13790,-8.70,20250310,11550,9.00,20250203,19120,-34.15,20240717,11490,9.57,20241209,0.18,N,007700,500,195 억,,32936,N,N,4,N,00,N
20250320,140232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12610,120,2,0.96,35721280,2840,59.64,12500,12780,12500,16230,8750,12490,12577.92,0.08,0,-185,12676,12582,12466,12372,12256,12595,12385,196,3740,500,8990,10,1,39114367,4932,4.03,0.23,12,0.01,3127.00,54724.00,19120,20240717,-34.05,11490,20241209,9.75,13790,-8.56,20250310,11550,9.18,20250203,19120,-34.05,20240717,11490,9.75,20241209,0.18,N,007700,500,195 억,,32936,N,N,4,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 20250321 160231 55 60.00 KOSPI 금융 N N N Y 60 N 12500 -80 5 -0.64 55279250 4414 89.42 12600 12600 12460 16350 8810 12580 12523.82 0.08 0 49 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4889 4.00 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.62 11490 20241209 8.79 13790 -9.35 20250310 11550 8.23 20250203 19120 -34.62 20240717 11490 8.79 20241209 0.18 N 007700 500 195 억 32637 N N 71 N 00 N
3 20250321 150230 55 60.00 KOSPI 금융 N N N Y 60 N 12520 -60 5 -0.48 47930630 3827 77.53 12600 12600 12460 16350 8810 12580 12524.33 0.08 0 126 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4897 4.00 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.52 11490 20241209 8.96 13790 -9.21 20250310 11550 8.40 20250203 19120 -34.52 20240717 11490 8.96 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
4 20250321 140230 55 60.00 KOSPI 금융 N N N Y 60 N 12560 -20 5 -0.16 34995640 2793 56.58 12600 12600 12460 16350 8810 12580 12529.77 0.08 0 105 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4913 4.02 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.31 11490 20241209 9.31 13790 -8.92 20250310 11550 8.74 20250203 19120 -34.31 20240717 11490 9.31 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
5 20250321 130230 55 60.00 KOSPI 금융 N N N Y 60 N 12550 -30 5 -0.24 33502160 2674 54.17 12600 12600 12460 16350 8810 12580 12528.86 0.08 0 105 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4909 4.01 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.36 11490 20241209 9.23 13790 -8.99 20250310 11550 8.66 20250203 19120 -34.36 20240717 11490 9.23 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
6 20250321 120232 55 60.00 KOSPI 금융 N N N Y 60 N 12550 -30 5 -0.24 33201200 2650 53.69 12600 12600 12460 16350 8810 12580 12528.75 0.08 0 103 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4909 4.01 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.36 11490 20241209 9.23 13790 -8.99 20250310 11550 8.66 20250203 19120 -34.36 20240717 11490 9.23 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
7 20250321 110231 55 60.00 KOSPI 금융 N N N Y 60 N 12530 -50 5 -0.40 25421510 2029 41.11 12600 12600 12460 16350 8810 12580 12529.08 0.08 0 27 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4901 4.01 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.47 11490 20241209 9.05 13790 -9.14 20250310 11550 8.48 20250203 19120 -34.47 20240717 11490 9.05 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
8 20250321 100232 55 60.00 KOSPI 금융 N N N Y 60 N 12480 -100 5 -0.79 11300790 905 18.33 12600 12600 12460 16350 8810 12580 12487.06 0.08 0 -8 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4881 3.99 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.73 11490 20241209 8.62 13790 -9.50 20250310 11550 8.05 20250203 19120 -34.73 20240717 11490 8.62 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
9 20250321 090233 55 60.00 KOSPI 금융 N N N Y 60 N 12580 0 3 0.00 1824870 146 2.96 12600 12600 12460 16350 8810 12580 12499.11 0.08 0 -3 12906 12742 12616 12452 12326 12825 12535 196 3770 500 9050 10 1 39114367 4921 4.02 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.21 11490 20241209 9.49 13790 -8.77 20250310 11550 8.92 20250203 19120 -34.21 20240717 11490 9.49 20241209 0.18 N 007700 500 195 억 32637 N N 7 N 00 N
10 20250320 160230 55 60.00 KOSPI 금융 N N N Y 60 N 12580 90 2 0.72 61976440 4936 103.65 12500 12780 12490 16230 8750 12490 12556.00 0.08 0 -191 12676 12582 12466 12372 12256 12595 12385 196 3740 500 8990 10 1 39114367 4921 4.02 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.21 11490 20241209 9.49 13790 -8.77 20250310 11550 8.92 20250203 19120 -34.21 20240717 11490 9.49 20241209 0.18 N 007700 500 195 억 32936 N N 7 N 00 N
11 20250320 150231 55 60.00 KOSPI 금융 N N N Y 60 N 12590 100 2 0.80 50145650 3991 83.81 12500 12780 12490 16230 8750 12490 12564.68 0.08 0 -134 12676 12582 12466 12372 12256 12595 12385 196 3740 500 8990 10 1 39114367 4924 4.03 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.15 11490 20241209 9.57 13790 -8.70 20250310 11550 9.00 20250203 19120 -34.15 20240717 11490 9.57 20241209 0.18 N 007700 500 195 억 32936 N N 4 N 00 N
12 20250320 140232 55 60.00 KOSPI 금융 N N N Y 60 N 12610 120 2 0.96 35721280 2840 59.64 12500 12780 12500 16230 8750 12490 12577.92 0.08 0 -185 12676 12582 12466 12372 12256 12595 12385 196 3740 500 8990 10 1 39114367 4932 4.03 0.23 12 0.01 3127.00 54724.00 19120 20240717 -34.05 11490 20241209 9.75 13790 -8.56 20250310 11550 9.18 20250203 19120 -34.05 20240717 11490 9.75 20241209 0.18 N 007700 500 195 억 32936 N N 4 N 00 N