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
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
20250313,160304,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3880,-5,5,-0.13,89835116,23054,51.70,3885,3920,3860,5050,2720,3885,3896.73,2.05,0,1416,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1021,5.62,0.28,12,0.09,690.00,13780.00,6400,20240229,-39.38,3510,20241210,10.54,4135,-6.17,20250221,3755,3.33,20250102,5980,-35.12,20240325,3510,10.54,20241210,3.31,N,013570,500,131 억,,538501,N,N,76,N,00,N
20250313,150305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3905,20,2,0.51,83218086,21356,47.89,3885,3920,3860,5050,2720,3885,3896.71,2.05,0,1692,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1028,5.66,0.28,12,0.08,690.00,13780.00,6400,20240229,-38.98,3510,20241210,11.25,4135,-5.56,20250221,3755,3.99,20250102,5980,-34.70,20240325,3510,11.25,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250313,140305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,15,2,0.39,67337331,17268,38.73,3885,3920,3860,5050,2720,3885,3899.54,2.05,0,2724,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1026,5.65,0.28,12,0.07,690.00,13780.00,6400,20240229,-39.06,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250313,130305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,15,2,0.39,64908086,16643,37.32,3885,3920,3860,5050,2720,3885,3900.02,2.05,0,2707,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1026,5.65,0.28,12,0.06,690.00,13780.00,6400,20240229,-39.06,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250313,120305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,15,2,0.39,57082386,14631,32.81,3885,3920,3860,5050,2720,3885,3901.47,2.05,0,2543,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1026,5.65,0.28,12,0.06,690.00,13780.00,6400,20240229,-39.06,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250313,110305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3910,25,2,0.64,49697715,12739,28.57,3885,3920,3860,5050,2720,3885,3901.23,2.05,0,2136,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1029,5.67,0.28,12,0.05,690.00,13780.00,6400,20240229,-38.91,3510,20241210,11.40,4135,-5.44,20250221,3755,4.13,20250102,5980,-34.62,20240325,3510,11.40,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250313,100305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3900,15,2,0.39,18347095,4722,10.59,3885,3920,3860,5050,2720,3885,3885.45,2.05,0,-202,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1026,5.65,0.28,12,0.02,690.00,13780.00,6400,20240229,-39.06,3510,20241210,11.11,4135,-5.68,20250221,3755,3.86,20250102,5980,-34.78,20240325,3510,11.11,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250313,090305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3890,5,2,0.13,12451155,3210,7.20,3885,3920,3860,5050,2720,3885,3878.86,2.05,0,-78,3961,3922,3901,3862,3841,3912,3852,132,1165,500,2710,5,1,26319633,1024,5.64,0.28,12,0.01,690.00,13780.00,6400,20240229,-39.22,3510,20241210,10.83,4135,-5.93,20250221,3755,3.60,20250102,5980,-34.95,20240325,3510,10.83,20241210,3.31,N,013570,500,131 억,,538501,N,N,24,N,00,N
20250312,160303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3885,-40,5,-1.02,164585445,42202,62.91,3890,3940,3880,5100,2750,3925,3899.95,2.06,0,-5800,4028,3976,3888,3836,3748,4002,3862,132,1175,500,2740,5,1,26319633,1023,5.63,0.28,12,0.16,690.00,13780.00,6400,20240229,-39.30,3510,20241210,10.68,4135,-6.05,20250221,3755,3.46,20250102,6010,-35.36,20240312,3510,10.68,20241210,3.30,N,013570,500,131 억,,543438,N,N,24,N,00,N
20250312,150305,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3885,-40,5,-1.02,138354890,35446,52.84,3890,3940,3880,5100,2750,3925,3903.26,2.06,0,-3777,4028,3976,3888,3836,3748,4002,3862,132,1175,500,2740,5,1,26319633,1023,5.63,0.28,12,0.13,690.00,13780.00,6400,20240229,-39.30,3510,20241210,10.68,4135,-6.05,20250221,3755,3.46,20250102,6010,-35.36,20240312,3510,10.68,20241210,3.30,N,013570,500,131 억,,543438,N,N,5,N,00,N
20250312,140303,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3920,-5,5,-0.13,101282864,25909,38.62,3890,3940,3880,5100,2750,3925,3909.18,2.06,0,-239,4028,3976,3888,3836,3748,4002,3862,132,1175,500,2740,5,1,26319633,1032,5.68,0.28,12,0.10,690.00,13780.00,6400,20240229,-38.75,3510,20241210,11.68,4135,-5.20,20250221,3755,4.39,20250102,6010,-34.78,20240312,3510,11.68,20241210,3.30,N,013570,500,131 억,,543438,N,N,5,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 160304 55 60.00 KOSPI 금융 N N N Y 60 N 3880 -5 5 -0.13 89835116 23054 51.70 3885 3920 3860 5050 2720 3885 3896.73 2.05 0 1416 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1021 5.62 0.28 12 0.09 690.00 13780.00 6400 20240229 -39.38 3510 20241210 10.54 4135 -6.17 20250221 3755 3.33 20250102 5980 -35.12 20240325 3510 10.54 20241210 3.31 N 013570 500 131 억 538501 N N 76 N 00 N
3 20250313 150305 55 60.00 KOSPI 금융 N N N Y 60 N 3905 20 2 0.51 83218086 21356 47.89 3885 3920 3860 5050 2720 3885 3896.71 2.05 0 1692 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1028 5.66 0.28 12 0.08 690.00 13780.00 6400 20240229 -38.98 3510 20241210 11.25 4135 -5.56 20250221 3755 3.99 20250102 5980 -34.70 20240325 3510 11.25 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
4 20250313 140305 55 60.00 KOSPI 금융 N N N Y 60 N 3900 15 2 0.39 67337331 17268 38.73 3885 3920 3860 5050 2720 3885 3899.54 2.05 0 2724 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1026 5.65 0.28 12 0.07 690.00 13780.00 6400 20240229 -39.06 3510 20241210 11.11 4135 -5.68 20250221 3755 3.86 20250102 5980 -34.78 20240325 3510 11.11 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
5 20250313 130305 55 60.00 KOSPI 금융 N N N Y 60 N 3900 15 2 0.39 64908086 16643 37.32 3885 3920 3860 5050 2720 3885 3900.02 2.05 0 2707 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1026 5.65 0.28 12 0.06 690.00 13780.00 6400 20240229 -39.06 3510 20241210 11.11 4135 -5.68 20250221 3755 3.86 20250102 5980 -34.78 20240325 3510 11.11 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
6 20250313 120305 55 60.00 KOSPI 금융 N N N Y 60 N 3900 15 2 0.39 57082386 14631 32.81 3885 3920 3860 5050 2720 3885 3901.47 2.05 0 2543 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1026 5.65 0.28 12 0.06 690.00 13780.00 6400 20240229 -39.06 3510 20241210 11.11 4135 -5.68 20250221 3755 3.86 20250102 5980 -34.78 20240325 3510 11.11 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
7 20250313 110305 55 60.00 KOSPI 금융 N N N Y 60 N 3910 25 2 0.64 49697715 12739 28.57 3885 3920 3860 5050 2720 3885 3901.23 2.05 0 2136 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1029 5.67 0.28 12 0.05 690.00 13780.00 6400 20240229 -38.91 3510 20241210 11.40 4135 -5.44 20250221 3755 4.13 20250102 5980 -34.62 20240325 3510 11.40 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
8 20250313 100305 55 60.00 KOSPI 금융 N N N Y 60 N 3900 15 2 0.39 18347095 4722 10.59 3885 3920 3860 5050 2720 3885 3885.45 2.05 0 -202 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1026 5.65 0.28 12 0.02 690.00 13780.00 6400 20240229 -39.06 3510 20241210 11.11 4135 -5.68 20250221 3755 3.86 20250102 5980 -34.78 20240325 3510 11.11 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
9 20250313 090305 55 60.00 KOSPI 금융 N N N Y 60 N 3890 5 2 0.13 12451155 3210 7.20 3885 3920 3860 5050 2720 3885 3878.86 2.05 0 -78 3961 3922 3901 3862 3841 3912 3852 132 1165 500 2710 5 1 26319633 1024 5.64 0.28 12 0.01 690.00 13780.00 6400 20240229 -39.22 3510 20241210 10.83 4135 -5.93 20250221 3755 3.60 20250102 5980 -34.95 20240325 3510 10.83 20241210 3.31 N 013570 500 131 억 538501 N N 24 N 00 N
10 20250312 160303 55 60.00 KOSPI 금융 N N N Y 60 N 3885 -40 5 -1.02 164585445 42202 62.91 3890 3940 3880 5100 2750 3925 3899.95 2.06 0 -5800 4028 3976 3888 3836 3748 4002 3862 132 1175 500 2740 5 1 26319633 1023 5.63 0.28 12 0.16 690.00 13780.00 6400 20240229 -39.30 3510 20241210 10.68 4135 -6.05 20250221 3755 3.46 20250102 6010 -35.36 20240312 3510 10.68 20241210 3.30 N 013570 500 131 억 543438 N N 24 N 00 N
11 20250312 150305 55 60.00 KOSPI 금융 N N N Y 60 N 3885 -40 5 -1.02 138354890 35446 52.84 3890 3940 3880 5100 2750 3925 3903.26 2.06 0 -3777 4028 3976 3888 3836 3748 4002 3862 132 1175 500 2740 5 1 26319633 1023 5.63 0.28 12 0.13 690.00 13780.00 6400 20240229 -39.30 3510 20241210 10.68 4135 -6.05 20250221 3755 3.46 20250102 6010 -35.36 20240312 3510 10.68 20241210 3.30 N 013570 500 131 억 543438 N N 5 N 00 N
12 20250312 140303 55 60.00 KOSPI 금융 N N N Y 60 N 3920 -5 5 -0.13 101282864 25909 38.62 3890 3940 3880 5100 2750 3925 3909.18 2.06 0 -239 4028 3976 3888 3836 3748 4002 3862 132 1175 500 2740 5 1 26319633 1032 5.68 0.28 12 0.10 690.00 13780.00 6400 20240229 -38.75 3510 20241210 11.68 4135 -5.20 20250221 3755 4.39 20250102 6010 -34.78 20240312 3510 11.68 20241210 3.30 N 013570 500 131 억 543438 N N 5 N 00 N