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
013570/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
20250306,160300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-35,5,-0.88,87047480,21799,93.30,4010,4030,3960,5190,2800,3995,3993.21,2.06,0,4541,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1042,5.74,0.29,12,0.08,690.00,13780.00,6400,20240229,-38.12,3510,20241210,12.82,4135,-4.23,20250221,3755,5.46,20250102,6270,-36.84,20240306,3510,12.82,20241210,3.47,N,013570,500,131 억,,542237,N,N,61,N,00,N
20250306,150300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3980,-15,5,-0.38,75835190,18973,81.21,4010,4030,3975,5190,2800,3995,3997.01,2.06,0,4374,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1048,5.77,0.29,12,0.07,690.00,13780.00,6400,20240229,-37.81,3510,20241210,13.39,4135,-3.75,20250221,3755,5.99,20250102,6270,-36.52,20240306,3510,13.39,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250306,140259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3980,-15,5,-0.38,59916890,14978,64.11,4010,4030,3980,5190,2800,3995,4000.33,2.06,0,2774,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1048,5.77,0.29,12,0.06,690.00,13780.00,6400,20240229,-37.81,3510,20241210,13.39,4135,-3.75,20250221,3755,5.99,20250102,6270,-36.52,20240306,3510,13.39,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250306,130259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3995,0,3,0.00,46620465,11642,49.83,4010,4030,3980,5190,2800,3995,4004.51,2.06,0,2048,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1051,5.79,0.29,12,0.04,690.00,13780.00,6400,20240229,-37.58,3510,20241210,13.82,4135,-3.39,20250221,3755,6.39,20250102,6270,-36.28,20240306,3510,13.82,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250306,120300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4000,5,2,0.13,37522605,9368,40.10,4010,4030,3980,5190,2800,3995,4005.40,2.06,0,2048,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1053,5.80,0.29,12,0.04,690.00,13780.00,6400,20240229,-37.50,3510,20241210,13.96,4135,-3.26,20250221,3755,6.52,20250102,6270,-36.20,20240306,3510,13.96,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250306,110258,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4000,5,2,0.13,33678535,8407,35.98,4010,4030,3980,5190,2800,3995,4006.01,2.06,0,1820,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1053,5.80,0.29,12,0.03,690.00,13780.00,6400,20240229,-37.50,3510,20241210,13.96,4135,-3.26,20250221,3755,6.52,20250102,6270,-36.20,20240306,3510,13.96,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250306,100300,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4000,5,2,0.13,28687290,7158,30.64,4010,4030,4000,5190,2800,3995,4007.72,2.06,0,1998,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1053,5.80,0.29,12,0.03,690.00,13780.00,6400,20240229,-37.50,3510,20241210,13.96,4135,-3.26,20250221,3755,6.52,20250102,6270,-36.20,20240306,3510,13.96,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250306,090302,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,4000,5,2,0.13,240210,60,0.26,4010,4010,4000,5190,2800,3995,4003.50,2.06,0,-39,4111,4052,3941,3882,3771,4082,3912,132,1195,500,2790,5,1,26319633,1053,5.80,0.29,12,0.00,690.00,13780.00,6400,20240229,-37.50,3510,20241210,13.96,4135,-3.26,20250221,3755,6.52,20250102,6270,-36.20,20240306,3510,13.96,20241210,3.47,N,013570,500,131 억,,542237,N,N,11,N,00,N
20250305,160257,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3995,110,2,2.83,91873717,23359,59.67,3830,4000,3830,5050,2720,3885,3933.12,2.03,0,6200,4141,4012,3941,3812,3741,3977,3777,132,1165,500,2710,5,1,26319633,1051,5.79,0.29,12,0.09,690.00,13780.00,6400,20240229,-37.58,3510,20241210,13.82,4135,-3.39,20250221,3755,6.39,20250102,6270,-36.28,20240306,3510,13.82,20241210,3.47,N,013570,500,131 억,,533198,N,N,11,N,00,N
20250305,150259,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3990,105,2,2.70,88945362,22626,57.79,3830,3995,3830,5050,2720,3885,3931.11,2.03,0,5949,4141,4012,3941,3812,3741,3977,3777,132,1165,500,2710,5,1,26319633,1050,5.78,0.29,12,0.09,690.00,13780.00,6400,20240229,-37.66,3510,20241210,13.68,4135,-3.51,20250221,3755,6.26,20250102,6270,-36.36,20240306,3510,13.68,20241210,3.47,N,013570,500,131 억,,533198,N,N,10,N,00,N
20250305,140256,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3990,105,2,2.70,80350790,20472,52.29,3830,3990,3830,5050,2720,3885,3924.91,2.03,0,4275,4141,4012,3941,3812,3741,3977,3777,132,1165,500,2710,5,1,26319633,1050,5.78,0.29,12,0.08,690.00,13780.00,6400,20240229,-37.66,3510,20241210,13.68,4135,-3.51,20250221,3755,6.26,20250102,6270,-36.36,20240306,3510,13.68,20241210,3.47,N,013570,500,131 억,,533198,N,N,10,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 160300 55 60.00 KOSPI 금융 N N N Y 60 N 3960 -35 5 -0.88 87047480 21799 93.30 4010 4030 3960 5190 2800 3995 3993.21 2.06 0 4541 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1042 5.74 0.29 12 0.08 690.00 13780.00 6400 20240229 -38.12 3510 20241210 12.82 4135 -4.23 20250221 3755 5.46 20250102 6270 -36.84 20240306 3510 12.82 20241210 3.47 N 013570 500 131 억 542237 N N 61 N 00 N
3 20250306 150300 55 60.00 KOSPI 금융 N N N Y 60 N 3980 -15 5 -0.38 75835190 18973 81.21 4010 4030 3975 5190 2800 3995 3997.01 2.06 0 4374 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1048 5.77 0.29 12 0.07 690.00 13780.00 6400 20240229 -37.81 3510 20241210 13.39 4135 -3.75 20250221 3755 5.99 20250102 6270 -36.52 20240306 3510 13.39 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
4 20250306 140259 55 60.00 KOSPI 금융 N N N Y 60 N 3980 -15 5 -0.38 59916890 14978 64.11 4010 4030 3980 5190 2800 3995 4000.33 2.06 0 2774 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1048 5.77 0.29 12 0.06 690.00 13780.00 6400 20240229 -37.81 3510 20241210 13.39 4135 -3.75 20250221 3755 5.99 20250102 6270 -36.52 20240306 3510 13.39 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
5 20250306 130259 55 60.00 KOSPI 금융 N N N Y 60 N 3995 0 3 0.00 46620465 11642 49.83 4010 4030 3980 5190 2800 3995 4004.51 2.06 0 2048 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1051 5.79 0.29 12 0.04 690.00 13780.00 6400 20240229 -37.58 3510 20241210 13.82 4135 -3.39 20250221 3755 6.39 20250102 6270 -36.28 20240306 3510 13.82 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
6 20250306 120300 55 60.00 KOSPI 금융 N N N Y 60 N 4000 5 2 0.13 37522605 9368 40.10 4010 4030 3980 5190 2800 3995 4005.40 2.06 0 2048 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1053 5.80 0.29 12 0.04 690.00 13780.00 6400 20240229 -37.50 3510 20241210 13.96 4135 -3.26 20250221 3755 6.52 20250102 6270 -36.20 20240306 3510 13.96 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
7 20250306 110258 55 60.00 KOSPI 금융 N N N Y 60 N 4000 5 2 0.13 33678535 8407 35.98 4010 4030 3980 5190 2800 3995 4006.01 2.06 0 1820 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1053 5.80 0.29 12 0.03 690.00 13780.00 6400 20240229 -37.50 3510 20241210 13.96 4135 -3.26 20250221 3755 6.52 20250102 6270 -36.20 20240306 3510 13.96 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
8 20250306 100300 55 60.00 KOSPI 금융 N N N Y 60 N 4000 5 2 0.13 28687290 7158 30.64 4010 4030 4000 5190 2800 3995 4007.72 2.06 0 1998 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1053 5.80 0.29 12 0.03 690.00 13780.00 6400 20240229 -37.50 3510 20241210 13.96 4135 -3.26 20250221 3755 6.52 20250102 6270 -36.20 20240306 3510 13.96 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
9 20250306 090302 55 60.00 KOSPI 금융 N N N Y 60 N 4000 5 2 0.13 240210 60 0.26 4010 4010 4000 5190 2800 3995 4003.50 2.06 0 -39 4111 4052 3941 3882 3771 4082 3912 132 1195 500 2790 5 1 26319633 1053 5.80 0.29 12 0.00 690.00 13780.00 6400 20240229 -37.50 3510 20241210 13.96 4135 -3.26 20250221 3755 6.52 20250102 6270 -36.20 20240306 3510 13.96 20241210 3.47 N 013570 500 131 억 542237 N N 11 N 00 N
10 20250305 160257 55 60.00 KOSPI 금융 N N N Y 60 N 3995 110 2 2.83 91873717 23359 59.67 3830 4000 3830 5050 2720 3885 3933.12 2.03 0 6200 4141 4012 3941 3812 3741 3977 3777 132 1165 500 2710 5 1 26319633 1051 5.79 0.29 12 0.09 690.00 13780.00 6400 20240229 -37.58 3510 20241210 13.82 4135 -3.39 20250221 3755 6.39 20250102 6270 -36.28 20240306 3510 13.82 20241210 3.47 N 013570 500 131 억 533198 N N 11 N 00 N
11 20250305 150259 55 60.00 KOSPI 금융 N N N Y 60 N 3990 105 2 2.70 88945362 22626 57.79 3830 3995 3830 5050 2720 3885 3931.11 2.03 0 5949 4141 4012 3941 3812 3741 3977 3777 132 1165 500 2710 5 1 26319633 1050 5.78 0.29 12 0.09 690.00 13780.00 6400 20240229 -37.66 3510 20241210 13.68 4135 -3.51 20250221 3755 6.26 20250102 6270 -36.36 20240306 3510 13.68 20241210 3.47 N 013570 500 131 억 533198 N N 10 N 00 N
12 20250305 140256 55 60.00 KOSPI 금융 N N N Y 60 N 3990 105 2 2.70 80350790 20472 52.29 3830 3990 3830 5050 2720 3885 3924.91 2.03 0 4275 4141 4012 3941 3812 3741 3977 3777 132 1165 500 2710 5 1 26319633 1050 5.78 0.29 12 0.08 690.00 13780.00 6400 20240229 -37.66 3510 20241210 13.68 4135 -3.51 20250221 3755 6.26 20250102 6270 -36.36 20240306 3510 13.68 20241210 3.47 N 013570 500 131 억 533198 N N 10 N 00 N