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
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
20250313,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,0,3,0.00,167457100,11984,167.12,13960,14150,13820,18140,9780,13960,13973.39,3.88,0,-3739,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1855,7.42,0.45,12,0.09,1881.00,31185.00,14300,20250218,-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,,516319,N,N,6,N,00,N
20250313,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13920,-40,5,-0.29,126475230,9029,125.91,13960,14150,13900,18140,9780,13960,14007.67,3.88,0,-3192,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1850,7.40,0.45,12,0.07,1881.00,31185.00,14300,20250218,-2.66,10890,20240416,27.82,14300,-2.66,20250218,12640,10.13,20250203,14300,-2.66,20250218,10890,27.82,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
20250313,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,10,2,0.07,111361770,7943,110.77,13960,14150,13910,18140,9780,13960,14020.11,3.88,0,-2994,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1857,7.43,0.45,12,0.06,1881.00,31185.00,14300,20250218,-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,,516319,N,N,12,N,00,N
20250313,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13950,-10,5,-0.07,108767900,7757,108.17,13960,14150,13910,18140,9780,13960,14021.90,3.88,0,-2989,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1854,7.42,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.45,10890,20240416,28.10,14300,-2.45,20250218,12640,10.36,20250203,14300,-2.45,20250218,10890,28.10,20240416,0.24,N,000320,500,84 억,,516319,N,N,12,N,00,N
20250313,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13980,20,2,0.14,100095170,7135,99.50,13960,14150,13910,18140,9780,13960,14028.76,3.88,0,-2748,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1858,7.43,0.45,12,0.05,1881.00,31185.00,14300,20250218,-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,,516319,N,N,12,N,00,N
20250313,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,40,2,0.29,94641490,6745,94.06,13960,14150,13910,18140,9780,13960,14031.36,3.88,0,-2705,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1861,7.44,0.45,12,0.05,1881.00,31185.00,14300,20250218,-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,,516319,N,N,12,N,00,N
20250313,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13970,10,2,0.07,58636990,4170,58.15,13960,14150,13910,18140,9780,13960,14061.63,3.88,0,-2366,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1857,7.43,0.45,12,0.03,1881.00,31185.00,14300,20250218,-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,,516319,N,N,12,N,00,N
20250313,090106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,0,3,0.00,2652400,190,2.65,13960,13960,13960,18140,9780,13960,13960.00,3.88,0,-22,14200,14080,13980,13860,13760,14030,13810,84,4180,500,10330,10,1,13291151,1855,7.42,0.45,12,0.00,1881.00,31185.00,14300,20250218,-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,,516319,N,N,12,N,00,N
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
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 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13960 0 3 0.00 167457100 11984 167.12 13960 14150 13820 18140 9780 13960 13973.39 3.88 0 -3739 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1855 7.42 0.45 12 0.09 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 516319 N N 6 N 00 N
3 20250313 150105 55 60.00 KOSPI 금융 N N N Y 60 N 13920 -40 5 -0.29 126475230 9029 125.91 13960 14150 13900 18140 9780 13960 14007.67 3.88 0 -3192 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1850 7.40 0.45 12 0.07 1881.00 31185.00 14300 20250218 -2.66 10890 20240416 27.82 14300 -2.66 20250218 12640 10.13 20250203 14300 -2.66 20250218 10890 27.82 20240416 0.24 N 000320 500 84 억 516319 N N 12 N 00 N
4 20250313 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13970 10 2 0.07 111361770 7943 110.77 13960 14150 13910 18140 9780 13960 14020.11 3.88 0 -2994 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1857 7.43 0.45 12 0.06 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 516319 N N 12 N 00 N
5 20250313 130105 55 60.00 KOSPI 금융 N N N Y 60 N 13950 -10 5 -0.07 108767900 7757 108.17 13960 14150 13910 18140 9780 13960 14021.90 3.88 0 -2989 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1854 7.42 0.45 12 0.06 1881.00 31185.00 14300 20250218 -2.45 10890 20240416 28.10 14300 -2.45 20250218 12640 10.36 20250203 14300 -2.45 20250218 10890 28.10 20240416 0.24 N 000320 500 84 억 516319 N N 12 N 00 N
6 20250313 120105 55 60.00 KOSPI 금융 N N N Y 60 N 13980 20 2 0.14 100095170 7135 99.50 13960 14150 13910 18140 9780 13960 14028.76 3.88 0 -2748 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1858 7.43 0.45 12 0.05 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 516319 N N 12 N 00 N
7 20250313 110105 55 60.00 KOSPI 금융 N N N Y 60 N 14000 40 2 0.29 94641490 6745 94.06 13960 14150 13910 18140 9780 13960 14031.36 3.88 0 -2705 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1861 7.44 0.45 12 0.05 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 516319 N N 12 N 00 N
8 20250313 100105 55 60.00 KOSPI 금융 N N N Y 60 N 13970 10 2 0.07 58636990 4170 58.15 13960 14150 13910 18140 9780 13960 14061.63 3.88 0 -2366 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1857 7.43 0.45 12 0.03 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 516319 N N 12 N 00 N
9 20250313 090106 55 60.00 KOSPI 금융 N N N Y 60 N 13960 0 3 0.00 2652400 190 2.65 13960 13960 13960 18140 9780 13960 13960.00 3.88 0 -22 14200 14080 13980 13860 13760 14030 13810 84 4180 500 10330 10 1 13291151 1855 7.42 0.45 12 0.00 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 516319 N N 12 N 00 N
10 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
11 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
12 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