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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20250312,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,-90,5,-0.64,90951040,6507,59.68,14060,14100,13880,18260,9840,14050,13977.42,3.90,0,-786,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1855,7.42,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.24,N,000320,500,84 억,,518339,N,N,12,N,00,N
20250312,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,-80,5,-0.57,81518240,5831,53.48,14060,14100,13880,18260,9840,14050,13980.15,3.90,0,-664,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1857,7.43,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.31,10890,20240416,28.28,14300,-2.31,20250218,12640,10.52,20250203,14300,-2.31,20250218,10890,28.28,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250312,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-50,5,-0.36,61593130,4404,40.39,14060,14100,13880,18260,9840,14050,13985.72,3.90,0,447,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1861,7.44,0.45,12,0.03,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250312,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13980,-70,5,-0.50,49907330,3566,32.71,14060,14100,13880,18260,9840,14050,13995.33,3.90,0,1042,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1858,7.43,0.45,12,0.03,1881.00,31185.00,14300,20250218,-2.24,10890,20240416,28.37,14300,-2.24,20250218,12640,10.60,20250203,14300,-2.24,20250218,10890,28.37,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250312,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-40,5,-0.28,48243680,3447,31.62,14060,14100,13880,18260,9840,14050,13995.85,3.90,0,1090,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1862,7.45,0.45,12,0.03,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250312,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-40,5,-0.28,43467780,3106,28.49,14060,14100,13880,18260,9840,14050,13994.78,3.90,0,1097,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1862,7.45,0.45,12,0.02,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250312,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-20,5,-0.14,34722410,2482,22.76,14060,14100,13880,18260,9840,14050,13989.69,3.90,0,1365,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1865,7.46,0.45,12,0.02,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250312,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,0,3,0.00,239010,17,0.16,14060,14060,14050,18260,9840,14050,14059.41,3.90,0,1,14363,14206,14003,13846,13643,14105,13745,84,4210,500,10390,10,1,13291151,1867,7.47,0.45,12,0.00,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.24,N,000320,500,84 억,,518339,N,N,1,N,00,N
20250311,160106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-70,5,-0.50,151976585,10900,50.14,14090,14160,13800,18350,9890,14120,13942.81,3.89,0,1437,14313,14216,14033,13936,13753,14265,13985,84,4230,500,10440,10,1,13291151,1867,7.47,0.45,12,0.08,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,516615,N,N,1,N,00,N
20250311,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14070,-50,5,-0.35,144607505,10376,47.73,14090,14160,13800,18350,9890,14120,13936.73,3.89,0,1688,14313,14216,14033,13936,13753,14265,13985,84,4230,500,10440,10,1,13291151,1870,7.48,0.45,12,0.08,1881.00,31185.00,14300,20250218,-1.61,10890,20240416,29.20,14300,-1.61,20250218,12640,11.31,20250203,14300,-1.61,20250218,10890,29.20,20240416,0.22,N,000320,500,84 억,,516615,N,N,0,N,00,N
20250311,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-110,5,-0.78,133935680,9616,44.23,14090,14160,13800,18350,9890,14120,13928.42,3.89,0,1860,14313,14216,14033,13936,13753,14265,13985,84,4230,500,10440,10,1,13291151,1862,7.45,0.45,12,0.07,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.22,N,000320,500,84 억,,516615,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 20250312 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13960 -90 5 -0.64 90951040 6507 59.68 14060 14100 13880 18260 9840 14050 13977.42 3.90 0 -786 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1855 7.42 0.45 12 0.05 1881.00 31185.00 14300 20250218 -2.38 10890 20240416 28.19 14300 -2.38 20250218 12640 10.44 20250203 14300 -2.38 20250218 10890 28.19 20240416 0.24 N 000320 500 84 억 518339 N N 12 N 00 N
3 20250312 150106 55 60.00 KOSPI 금융 N N N Y 60 N 13970 -80 5 -0.57 81518240 5831 53.48 14060 14100 13880 18260 9840 14050 13980.15 3.90 0 -664 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1857 7.43 0.45 12 0.04 1881.00 31185.00 14300 20250218 -2.31 10890 20240416 28.28 14300 -2.31 20250218 12640 10.52 20250203 14300 -2.31 20250218 10890 28.28 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
4 20250312 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14000 -50 5 -0.36 61593130 4404 40.39 14060 14100 13880 18260 9840 14050 13985.72 3.90 0 447 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1861 7.44 0.45 12 0.03 1881.00 31185.00 14300 20250218 -2.10 10890 20240416 28.56 14300 -2.10 20250218 12640 10.76 20250203 14300 -2.10 20250218 10890 28.56 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
5 20250312 130105 55 60.00 KOSPI 금융 N N N Y 60 N 13980 -70 5 -0.50 49907330 3566 32.71 14060 14100 13880 18260 9840 14050 13995.33 3.90 0 1042 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1858 7.43 0.45 12 0.03 1881.00 31185.00 14300 20250218 -2.24 10890 20240416 28.37 14300 -2.24 20250218 12640 10.60 20250203 14300 -2.24 20250218 10890 28.37 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
6 20250312 120105 55 60.00 KOSPI 금융 N N N Y 60 N 14010 -40 5 -0.28 48243680 3447 31.62 14060 14100 13880 18260 9840 14050 13995.85 3.90 0 1090 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1862 7.45 0.45 12 0.03 1881.00 31185.00 14300 20250218 -2.03 10890 20240416 28.65 14300 -2.03 20250218 12640 10.84 20250203 14300 -2.03 20250218 10890 28.65 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
7 20250312 110105 55 60.00 KOSPI 금융 N N N Y 60 N 14010 -40 5 -0.28 43467780 3106 28.49 14060 14100 13880 18260 9840 14050 13994.78 3.90 0 1097 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1862 7.45 0.45 12 0.02 1881.00 31185.00 14300 20250218 -2.03 10890 20240416 28.65 14300 -2.03 20250218 12640 10.84 20250203 14300 -2.03 20250218 10890 28.65 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
8 20250312 100105 55 60.00 KOSPI 금융 N N N Y 60 N 14030 -20 5 -0.14 34722410 2482 22.76 14060 14100 13880 18260 9840 14050 13989.69 3.90 0 1365 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1865 7.46 0.45 12 0.02 1881.00 31185.00 14300 20250218 -1.89 10890 20240416 28.83 14300 -1.89 20250218 12640 11.00 20250203 14300 -1.89 20250218 10890 28.83 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
9 20250312 090105 55 60.00 KOSPI 금융 N N N Y 60 N 14050 0 3 0.00 239010 17 0.16 14060 14060 14050 18260 9840 14050 14059.41 3.90 0 1 14363 14206 14003 13846 13643 14105 13745 84 4210 500 10390 10 1 13291151 1867 7.47 0.45 12 0.00 1881.00 31185.00 14300 20250218 -1.75 10890 20240416 29.02 14300 -1.75 20250218 12640 11.16 20250203 14300 -1.75 20250218 10890 29.02 20240416 0.24 N 000320 500 84 억 518339 N N 1 N 00 N
10 20250311 160106 55 60.00 KOSPI 금융 N N N Y 60 N 14050 -70 5 -0.50 151976585 10900 50.14 14090 14160 13800 18350 9890 14120 13942.81 3.89 0 1437 14313 14216 14033 13936 13753 14265 13985 84 4230 500 10440 10 1 13291151 1867 7.47 0.45 12 0.08 1881.00 31185.00 14300 20250218 -1.75 10890 20240416 29.02 14300 -1.75 20250218 12640 11.16 20250203 14300 -1.75 20250218 10890 29.02 20240416 0.22 N 000320 500 84 억 516615 N N 1 N 00 N
11 20250311 150106 55 60.00 KOSPI 금융 N N N Y 60 N 14070 -50 5 -0.35 144607505 10376 47.73 14090 14160 13800 18350 9890 14120 13936.73 3.89 0 1688 14313 14216 14033 13936 13753 14265 13985 84 4230 500 10440 10 1 13291151 1870 7.48 0.45 12 0.08 1881.00 31185.00 14300 20250218 -1.61 10890 20240416 29.20 14300 -1.61 20250218 12640 11.31 20250203 14300 -1.61 20250218 10890 29.20 20240416 0.22 N 000320 500 84 억 516615 N N 0 N 00 N
12 20250311 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14010 -110 5 -0.78 133935680 9616 44.23 14090 14160 13800 18350 9890 14120 13928.42 3.89 0 1860 14313 14216 14033 13936 13753 14265 13985 84 4230 500 10440 10 1 13291151 1862 7.45 0.45 12 0.07 1881.00 31185.00 14300 20250218 -2.03 10890 20240416 28.65 14300 -2.03 20250218 12640 10.84 20250203 14300 -2.03 20250218 10890 28.65 20240416 0.22 N 000320 500 84 억 516615 N N 0 N 00 N