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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14150,-10,5,-0.07,122109130,8652,66.17,14150,14200,14010,18400,9920,14160,14113.39,3.93,0,256,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1881,3.77,0.40,12,0.07,3749.00,35364.00,14470,20250318,-2.21,10890,20240416,29.94,14470,-2.21,20250318,12640,11.95,20250203,14470,-2.21,20250318,10890,29.94,20240416,0.28,N,000320,500,84 억,,522795,N,N,22,N,00,N
20250321,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14160,0,3,0.00,113149610,8019,61.33,14150,14200,14010,18400,9920,14160,14110.19,3.93,0,105,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1882,3.78,0.40,12,0.06,3749.00,35364.00,14470,20250318,-2.14,10890,20240416,30.03,14470,-2.14,20250318,12640,12.03,20250203,14470,-2.14,20250318,10890,30.03,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250321,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14180,20,2,0.14,87475630,6205,47.45,14150,14200,14010,18400,9920,14160,14097.60,3.93,0,-94,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1885,3.78,0.40,12,0.05,3749.00,35364.00,14470,20250318,-2.00,10890,20240416,30.21,14470,-2.00,20250318,12640,12.18,20250203,14470,-2.00,20250318,10890,30.21,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250321,130106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14150,-10,5,-0.07,77054090,5468,41.82,14150,14200,14010,18400,9920,14160,14091.82,3.93,0,-310,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1881,3.77,0.40,12,0.04,3749.00,35364.00,14470,20250318,-2.21,10890,20240416,29.94,14470,-2.21,20250318,12640,11.95,20250203,14470,-2.21,20250318,10890,29.94,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250321,120106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14160,0,3,0.00,70250230,4987,38.14,14150,14200,14010,18400,9920,14160,14086.67,3.93,0,-403,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1882,3.78,0.40,12,0.04,3749.00,35364.00,14470,20250318,-2.14,10890,20240416,30.03,14470,-2.14,20250318,12640,12.03,20250203,14470,-2.14,20250318,10890,30.03,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250321,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14140,-20,5,-0.14,51635750,3670,28.07,14150,14150,14010,18400,9920,14160,14069.69,3.93,0,-17,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1879,3.77,0.40,12,0.03,3749.00,35364.00,14470,20250318,-2.28,10890,20240416,29.84,14470,-2.28,20250318,12640,11.87,20250203,14470,-2.28,20250318,10890,29.84,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250321,100106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,-130,5,-0.92,30913270,2199,16.82,14150,14150,14010,18400,9920,14160,14057.88,3.93,0,-123,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1865,3.74,0.40,12,0.02,3749.00,35364.00,14470,20250318,-3.04,10890,20240416,28.83,14470,-3.04,20250318,12640,11.00,20250203,14470,-3.04,20250318,10890,28.83,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250321,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14150,-10,5,-0.07,4966650,351,2.68,14150,14150,14150,18400,9920,14160,14150.00,3.93,0,-59,14353,14256,14163,14066,13973,14210,14020,84,4240,500,10470,10,1,13291151,1881,3.77,0.40,12,0.00,3749.00,35364.00,14470,20250318,-2.21,10890,20240416,29.94,14470,-2.21,20250318,12640,11.95,20250203,14470,-2.21,20250318,10890,29.94,20240416,0.28,N,000320,500,84 억,,522795,N,N,1,N,00,N
20250320,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14160,-100,5,-0.70,184782360,13076,93.41,14260,14260,14070,18530,9990,14260,14131.41,3.93,0,-1001,14446,14352,14166,14072,13886,14400,14120,84,4270,500,10550,10,1,13291151,1882,3.78,0.40,12,0.10,3749.00,35364.00,14470,20250318,-2.14,10890,20240416,30.03,14470,-2.14,20250318,12640,12.03,20250203,14470,-2.14,20250318,10890,30.03,20240416,0.25,N,000320,500,84 억,,522988,N,N,1,N,00,N
20250320,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14120,-140,5,-0.98,164576170,11647,83.20,14260,14260,14070,18530,9990,14260,14130.35,3.93,0,-407,14446,14352,14166,14072,13886,14400,14120,84,4270,500,10550,10,1,13291151,1877,3.77,0.40,12,0.09,3749.00,35364.00,14470,20250318,-2.42,10890,20240416,29.66,14470,-2.42,20250318,12640,11.71,20250203,14470,-2.42,20250318,10890,29.66,20240416,0.25,N,000320,500,84 억,,522988,N,N,0,N,00,N
20250320,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14120,-140,5,-0.98,142380120,10077,71.98,14260,14260,14070,18530,9990,14260,14129.22,3.93,0,367,14446,14352,14166,14072,13886,14400,14120,84,4270,500,10550,10,1,13291151,1877,3.77,0.40,12,0.08,3749.00,35364.00,14470,20250318,-2.42,10890,20240416,29.66,14470,-2.42,20250318,12640,11.71,20250203,14470,-2.42,20250318,10890,29.66,20240416,0.25,N,000320,500,84 억,,522988,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 20250321 160105 55 60.00 KOSPI 금융 N N N Y 60 N 14150 -10 5 -0.07 122109130 8652 66.17 14150 14200 14010 18400 9920 14160 14113.39 3.93 0 256 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1881 3.77 0.40 12 0.07 3749.00 35364.00 14470 20250318 -2.21 10890 20240416 29.94 14470 -2.21 20250318 12640 11.95 20250203 14470 -2.21 20250318 10890 29.94 20240416 0.28 N 000320 500 84 억 522795 N N 22 N 00 N
3 20250321 150105 55 60.00 KOSPI 금융 N N N Y 60 N 14160 0 3 0.00 113149610 8019 61.33 14150 14200 14010 18400 9920 14160 14110.19 3.93 0 105 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1882 3.78 0.40 12 0.06 3749.00 35364.00 14470 20250318 -2.14 10890 20240416 30.03 14470 -2.14 20250318 12640 12.03 20250203 14470 -2.14 20250318 10890 30.03 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
4 20250321 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14180 20 2 0.14 87475630 6205 47.45 14150 14200 14010 18400 9920 14160 14097.60 3.93 0 -94 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1885 3.78 0.40 12 0.05 3749.00 35364.00 14470 20250318 -2.00 10890 20240416 30.21 14470 -2.00 20250318 12640 12.18 20250203 14470 -2.00 20250318 10890 30.21 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
5 20250321 130106 55 60.00 KOSPI 금융 N N N Y 60 N 14150 -10 5 -0.07 77054090 5468 41.82 14150 14200 14010 18400 9920 14160 14091.82 3.93 0 -310 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1881 3.77 0.40 12 0.04 3749.00 35364.00 14470 20250318 -2.21 10890 20240416 29.94 14470 -2.21 20250318 12640 11.95 20250203 14470 -2.21 20250318 10890 29.94 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
6 20250321 120106 55 60.00 KOSPI 금융 N N N Y 60 N 14160 0 3 0.00 70250230 4987 38.14 14150 14200 14010 18400 9920 14160 14086.67 3.93 0 -403 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1882 3.78 0.40 12 0.04 3749.00 35364.00 14470 20250318 -2.14 10890 20240416 30.03 14470 -2.14 20250318 12640 12.03 20250203 14470 -2.14 20250318 10890 30.03 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
7 20250321 110105 55 60.00 KOSPI 금융 N N N Y 60 N 14140 -20 5 -0.14 51635750 3670 28.07 14150 14150 14010 18400 9920 14160 14069.69 3.93 0 -17 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1879 3.77 0.40 12 0.03 3749.00 35364.00 14470 20250318 -2.28 10890 20240416 29.84 14470 -2.28 20250318 12640 11.87 20250203 14470 -2.28 20250318 10890 29.84 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
8 20250321 100106 55 60.00 KOSPI 금융 N N N Y 60 N 14030 -130 5 -0.92 30913270 2199 16.82 14150 14150 14010 18400 9920 14160 14057.88 3.93 0 -123 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1865 3.74 0.40 12 0.02 3749.00 35364.00 14470 20250318 -3.04 10890 20240416 28.83 14470 -3.04 20250318 12640 11.00 20250203 14470 -3.04 20250318 10890 28.83 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
9 20250321 090105 55 60.00 KOSPI 금융 N N N Y 60 N 14150 -10 5 -0.07 4966650 351 2.68 14150 14150 14150 18400 9920 14160 14150.00 3.93 0 -59 14353 14256 14163 14066 13973 14210 14020 84 4240 500 10470 10 1 13291151 1881 3.77 0.40 12 0.00 3749.00 35364.00 14470 20250318 -2.21 10890 20240416 29.94 14470 -2.21 20250318 12640 11.95 20250203 14470 -2.21 20250318 10890 29.94 20240416 0.28 N 000320 500 84 억 522795 N N 1 N 00 N
10 20250320 160105 55 60.00 KOSPI 금융 N N N Y 60 N 14160 -100 5 -0.70 184782360 13076 93.41 14260 14260 14070 18530 9990 14260 14131.41 3.93 0 -1001 14446 14352 14166 14072 13886 14400 14120 84 4270 500 10550 10 1 13291151 1882 3.78 0.40 12 0.10 3749.00 35364.00 14470 20250318 -2.14 10890 20240416 30.03 14470 -2.14 20250318 12640 12.03 20250203 14470 -2.14 20250318 10890 30.03 20240416 0.25 N 000320 500 84 억 522988 N N 1 N 00 N
11 20250320 150106 55 60.00 KOSPI 금융 N N N Y 60 N 14120 -140 5 -0.98 164576170 11647 83.20 14260 14260 14070 18530 9990 14260 14130.35 3.93 0 -407 14446 14352 14166 14072 13886 14400 14120 84 4270 500 10550 10 1 13291151 1877 3.77 0.40 12 0.09 3749.00 35364.00 14470 20250318 -2.42 10890 20240416 29.66 14470 -2.42 20250318 12640 11.71 20250203 14470 -2.42 20250318 10890 29.66 20240416 0.25 N 000320 500 84 억 522988 N N 0 N 00 N
12 20250320 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14120 -140 5 -0.98 142380120 10077 71.98 14260 14260 14070 18530 9990 14260 14129.22 3.93 0 367 14446 14352 14166 14072 13886 14400 14120 84 4270 500 10550 10 1 13291151 1877 3.77 0.40 12 0.08 3749.00 35364.00 14470 20250318 -2.42 10890 20240416 29.66 14470 -2.42 20250318 12640 11.71 20250203 14470 -2.42 20250318 10890 29.66 20240416 0.25 N 000320 500 84 억 522988 N N 0 N 00 N