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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,40,2,0.28,131202270,9343,42.76,14040,14140,13980,18250,9830,14040,14042.81,3.85,0,1828,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1871,7.49,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.54,10890,20240416,29.29,14300,-1.54,20250218,12640,11.39,20250203,14300,-1.54,20250218,10890,29.29,20240416,0.28,N,000320,500,84 억,,512143,N,N,4,N,00,N
20250306,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,10,2,0.07,128840240,9175,41.99,14040,14140,13980,18250,9830,14040,14042.53,3.85,0,1830,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1867,7.47,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,105142160,7487,34.26,14040,14140,13980,18250,9830,14040,14043.30,3.85,0,2714,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-10,5,-0.07,92586770,6592,30.17,14040,14140,13980,18250,9830,14040,14045.32,3.85,0,2586,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1865,7.46,0.45,12,0.05,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-10,5,-0.07,78766840,5607,25.66,14040,14140,13980,18250,9830,14040,14047.95,3.85,0,2205,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1865,7.46,0.45,12,0.04,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-30,5,-0.21,70531390,5020,22.97,14040,14140,13980,18250,9830,14040,14050.08,3.85,0,2182,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1862,7.45,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14060,20,2,0.14,64945490,4622,21.15,14040,14140,13980,18250,9830,14040,14051.38,3.85,0,2205,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1869,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.68,10890,20240416,29.11,14300,-1.68,20250218,12640,11.23,20250203,14300,-1.68,20250218,10890,29.11,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,659880,47,0.22,14040,14040,14040,18250,9830,14040,14040.00,3.85,0,0,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.00,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250305,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,440,2,3.24,300653270,21751,106.64,13600,14050,13600,17680,9520,13600,13822.40,3.81,0,6577,14013,13806,13703,13496,13393,13755,13445,84,4080,500,10060,10,1,13291151,1866,7.46,0.45,12,0.16,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,506922,N,N,2,N,00,N
20250305,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14020,420,2,3.09,294015540,21278,104.32,13600,14050,13600,17680,9520,13600,13817.82,3.81,0,6557,14013,13806,13703,13496,13393,13755,13445,84,4080,500,10060,10,1,13291151,1863,7.45,0.45,12,0.16,1881.00,31185.00,14300,20250218,-1.96,10890,20240416,28.74,14300,-1.96,20250218,12640,10.92,20250203,14300,-1.96,20250218,10890,28.74,20240416,0.28,N,000320,500,84 억,,506922,N,N,2,N,00,N
20250305,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13850,250,2,1.84,230404270,16709,81.92,13600,13880,13600,17680,9520,13600,13789.23,3.81,0,4868,14013,13806,13703,13496,13393,13755,13445,84,4080,500,10060,10,1,13291151,1841,7.36,0.44,12,0.13,1881.00,31185.00,14300,20250218,-3.15,10890,20240416,27.18,14300,-3.15,20250218,12640,9.57,20250203,14300,-3.15,20250218,10890,27.18,20240416,0.28,N,000320,500,84 억,,506922,N,N,2,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 20250306 160105 55 60.00 KOSPI 금융 N N N Y 60 N 14080 40 2 0.28 131202270 9343 42.76 14040 14140 13980 18250 9830 14040 14042.81 3.85 0 1828 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1871 7.49 0.45 12 0.07 1881.00 31185.00 14300 20250218 -1.54 10890 20240416 29.29 14300 -1.54 20250218 12640 11.39 20250203 14300 -1.54 20250218 10890 29.29 20240416 0.28 N 000320 500 84 억 512143 N N 4 N 00 N
3 20250306 150105 55 60.00 KOSPI 금융 N N N Y 60 N 14050 10 2 0.07 128840240 9175 41.99 14040 14140 13980 18250 9830 14040 14042.53 3.85 0 1830 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1867 7.47 0.45 12 0.07 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 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
4 20250306 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14040 0 3 0.00 105142160 7487 34.26 14040 14140 13980 18250 9830 14040 14043.30 3.85 0 2714 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1866 7.46 0.45 12 0.06 1881.00 31185.00 14300 20250218 -1.82 10890 20240416 28.93 14300 -1.82 20250218 12640 11.08 20250203 14300 -1.82 20250218 10890 28.93 20240416 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
5 20250306 130105 55 60.00 KOSPI 금융 N N N Y 60 N 14030 -10 5 -0.07 92586770 6592 30.17 14040 14140 13980 18250 9830 14040 14045.32 3.85 0 2586 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1865 7.46 0.45 12 0.05 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 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
6 20250306 120105 55 60.00 KOSPI 금융 N N N Y 60 N 14030 -10 5 -0.07 78766840 5607 25.66 14040 14140 13980 18250 9830 14040 14047.95 3.85 0 2205 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1865 7.46 0.45 12 0.04 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 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
7 20250306 110105 55 60.00 KOSPI 금융 N N N Y 60 N 14010 -30 5 -0.21 70531390 5020 22.97 14040 14140 13980 18250 9830 14040 14050.08 3.85 0 2182 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1862 7.45 0.45 12 0.04 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 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
8 20250306 100105 55 60.00 KOSPI 금융 N N N Y 60 N 14060 20 2 0.14 64945490 4622 21.15 14040 14140 13980 18250 9830 14040 14051.38 3.85 0 2205 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1869 7.47 0.45 12 0.03 1881.00 31185.00 14300 20250218 -1.68 10890 20240416 29.11 14300 -1.68 20250218 12640 11.23 20250203 14300 -1.68 20250218 10890 29.11 20240416 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
9 20250306 090105 55 60.00 KOSPI 금융 N N N Y 60 N 14040 0 3 0.00 659880 47 0.22 14040 14040 14040 18250 9830 14040 14040.00 3.85 0 0 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1866 7.46 0.45 12 0.00 1881.00 31185.00 14300 20250218 -1.82 10890 20240416 28.93 14300 -1.82 20250218 12640 11.08 20250203 14300 -1.82 20250218 10890 28.93 20240416 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
10 20250305 160105 55 60.00 KOSPI 금융 N N N Y 60 N 14040 440 2 3.24 300653270 21751 106.64 13600 14050 13600 17680 9520 13600 13822.40 3.81 0 6577 14013 13806 13703 13496 13393 13755 13445 84 4080 500 10060 10 1 13291151 1866 7.46 0.45 12 0.16 1881.00 31185.00 14300 20250218 -1.82 10890 20240416 28.93 14300 -1.82 20250218 12640 11.08 20250203 14300 -1.82 20250218 10890 28.93 20240416 0.28 N 000320 500 84 억 506922 N N 2 N 00 N
11 20250305 150106 55 60.00 KOSPI 금융 N N N Y 60 N 14020 420 2 3.09 294015540 21278 104.32 13600 14050 13600 17680 9520 13600 13817.82 3.81 0 6557 14013 13806 13703 13496 13393 13755 13445 84 4080 500 10060 10 1 13291151 1863 7.45 0.45 12 0.16 1881.00 31185.00 14300 20250218 -1.96 10890 20240416 28.74 14300 -1.96 20250218 12640 10.92 20250203 14300 -1.96 20250218 10890 28.74 20240416 0.28 N 000320 500 84 억 506922 N N 2 N 00 N
12 20250305 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13850 250 2 1.84 230404270 16709 81.92 13600 13880 13600 17680 9520 13600 13789.23 3.81 0 4868 14013 13806 13703 13496 13393 13755 13445 84 4080 500 10060 10 1 13291151 1841 7.36 0.44 12 0.13 1881.00 31185.00 14300 20250218 -3.15 10890 20240416 27.18 14300 -3.15 20250218 12640 9.57 20250203 14300 -3.15 20250218 10890 27.18 20240416 0.28 N 000320 500 84 억 506922 N N 2 N 00 N