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
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
20250321,160309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3905,-40,5,-1.01,175381755,44922,87.85,3905,3960,3860,5120,2765,3945,3904.14,2.13,0,-1804,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1028,4.67,0.26,12,0.17,836.00,15049.00,6100,20240311,-35.98,3510,20241210,11.25,4135,-5.56,20250221,3755,3.99,20250102,5980,-34.70,20240325,3510,11.25,20241210,3.33,N,013570,500,131 억,,561696,N,N,21,N,00,N
20250321,150309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3920,-25,5,-0.63,158099885,40489,79.18,3905,3960,3860,5120,2765,3945,3904.76,2.13,0,-1388,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1032,4.69,0.26,12,0.15,836.00,15049.00,6100,20240311,-35.74,3510,20241210,11.68,4135,-5.20,20250221,3755,4.39,20250102,5980,-34.45,20240325,3510,11.68,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250321,140309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3935,-10,5,-0.25,155905040,39929,78.09,3905,3960,3860,5120,2765,3945,3904.56,2.13,0,-1587,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1036,4.71,0.26,12,0.15,836.00,15049.00,6100,20240311,-35.49,3510,20241210,12.11,4135,-4.84,20250221,3755,4.79,20250102,5980,-34.20,20240325,3510,12.11,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250321,130309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3945,0,3,0.00,84456325,21594,42.23,3905,3960,3895,5120,2765,3945,3911.10,2.13,0,-3654,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1038,4.72,0.26,12,0.08,836.00,15049.00,6100,20240311,-35.33,3510,20241210,12.39,4135,-4.59,20250221,3755,5.06,20250102,5980,-34.03,20240325,3510,12.39,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250321,120311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3915,-30,5,-0.76,81006095,20718,40.52,3905,3960,3895,5120,2765,3945,3909.94,2.13,0,-3657,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1030,4.68,0.26,12,0.08,836.00,15049.00,6100,20240311,-35.82,3510,20241210,11.54,4135,-5.32,20250221,3755,4.26,20250102,5980,-34.53,20240325,3510,11.54,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250321,110309,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3895,-50,5,-1.27,59378845,15185,29.70,3905,3960,3895,5120,2765,3945,3910.36,2.13,0,-6197,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1025,4.66,0.26,12,0.06,836.00,15049.00,6100,20240311,-36.15,3510,20241210,10.97,4135,-5.80,20250221,3755,3.73,20250102,5980,-34.87,20240325,3510,10.97,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250321,100311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3905,-40,5,-1.01,37628955,9614,18.80,3905,3960,3905,5120,2765,3945,3913.97,2.13,0,-3958,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1028,4.67,0.26,12,0.04,836.00,15049.00,6100,20240311,-35.98,3510,20241210,11.25,4135,-5.56,20250221,3755,3.99,20250102,5980,-34.70,20240325,3510,11.25,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250321,090312,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3945,0,3,0.00,1056870,270,0.53,3905,3945,3905,5120,2765,3945,3914.33,2.13,0,89,4058,4001,3973,3916,3888,3987,3902,132,1175,500,2760,5,1,26319633,1038,4.72,0.26,12,0.00,836.00,15049.00,6100,20240311,-35.33,3510,20241210,12.39,4135,-4.59,20250221,3755,5.06,20250102,5980,-34.03,20240325,3510,12.39,20241210,3.33,N,013570,500,131 억,,561696,N,N,4,N,00,N
20250320,160328,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3945,-135,5,-3.31,203267957,50988,79.19,4010,4030,3945,5300,2860,4080,3986.60,2.18,0,-12852,4140,4110,4060,4030,3980,4125,4045,132,1220,500,2850,5,1,26319633,1038,4.72,0.26,12,0.19,836.00,15049.00,6100,20240311,-35.33,3510,20241210,12.39,4135,-4.59,20250221,3755,5.06,20250102,5980,-34.03,20240325,3510,12.39,20241210,3.31,N,013570,500,131 억,,574401,N,N,4,N,00,N
20250320,150310,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3960,-120,5,-2.94,176722757,44290,68.79,4010,4030,3950,5300,2860,4080,3990.13,2.18,0,-8936,4140,4110,4060,4030,3980,4125,4045,132,1220,500,2850,5,1,26319633,1042,4.74,0.26,12,0.17,836.00,15049.00,6100,20240311,-35.08,3510,20241210,12.82,4135,-4.23,20250221,3755,5.46,20250102,5980,-33.78,20240325,3510,12.82,20241210,3.31,N,013570,500,131 억,,574401,N,N,5,N,00,N
20250320,140311,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,3965,-115,5,-2.82,152448362,38162,59.27,4010,4030,3960,5300,2860,4080,3994.77,2.18,0,-7888,4140,4110,4060,4030,3980,4125,4045,132,1220,500,2850,5,1,26319633,1044,4.74,0.26,12,0.14,836.00,15049.00,6100,20240311,-35.00,3510,20241210,12.96,4135,-4.11,20250221,3755,5.59,20250102,5980,-33.70,20240325,3510,12.96,20241210,3.31,N,013570,500,131 억,,574401,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 20250321 160309 55 60.00 KOSPI 금융 N N N Y 60 N 3905 -40 5 -1.01 175381755 44922 87.85 3905 3960 3860 5120 2765 3945 3904.14 2.13 0 -1804 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1028 4.67 0.26 12 0.17 836.00 15049.00 6100 20240311 -35.98 3510 20241210 11.25 4135 -5.56 20250221 3755 3.99 20250102 5980 -34.70 20240325 3510 11.25 20241210 3.33 N 013570 500 131 억 561696 N N 21 N 00 N
3 20250321 150309 55 60.00 KOSPI 금융 N N N Y 60 N 3920 -25 5 -0.63 158099885 40489 79.18 3905 3960 3860 5120 2765 3945 3904.76 2.13 0 -1388 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1032 4.69 0.26 12 0.15 836.00 15049.00 6100 20240311 -35.74 3510 20241210 11.68 4135 -5.20 20250221 3755 4.39 20250102 5980 -34.45 20240325 3510 11.68 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
4 20250321 140309 55 60.00 KOSPI 금융 N N N Y 60 N 3935 -10 5 -0.25 155905040 39929 78.09 3905 3960 3860 5120 2765 3945 3904.56 2.13 0 -1587 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1036 4.71 0.26 12 0.15 836.00 15049.00 6100 20240311 -35.49 3510 20241210 12.11 4135 -4.84 20250221 3755 4.79 20250102 5980 -34.20 20240325 3510 12.11 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
5 20250321 130309 55 60.00 KOSPI 금융 N N N Y 60 N 3945 0 3 0.00 84456325 21594 42.23 3905 3960 3895 5120 2765 3945 3911.10 2.13 0 -3654 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1038 4.72 0.26 12 0.08 836.00 15049.00 6100 20240311 -35.33 3510 20241210 12.39 4135 -4.59 20250221 3755 5.06 20250102 5980 -34.03 20240325 3510 12.39 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
6 20250321 120311 55 60.00 KOSPI 금융 N N N Y 60 N 3915 -30 5 -0.76 81006095 20718 40.52 3905 3960 3895 5120 2765 3945 3909.94 2.13 0 -3657 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1030 4.68 0.26 12 0.08 836.00 15049.00 6100 20240311 -35.82 3510 20241210 11.54 4135 -5.32 20250221 3755 4.26 20250102 5980 -34.53 20240325 3510 11.54 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
7 20250321 110309 55 60.00 KOSPI 금융 N N N Y 60 N 3895 -50 5 -1.27 59378845 15185 29.70 3905 3960 3895 5120 2765 3945 3910.36 2.13 0 -6197 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1025 4.66 0.26 12 0.06 836.00 15049.00 6100 20240311 -36.15 3510 20241210 10.97 4135 -5.80 20250221 3755 3.73 20250102 5980 -34.87 20240325 3510 10.97 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
8 20250321 100311 55 60.00 KOSPI 금융 N N N Y 60 N 3905 -40 5 -1.01 37628955 9614 18.80 3905 3960 3905 5120 2765 3945 3913.97 2.13 0 -3958 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1028 4.67 0.26 12 0.04 836.00 15049.00 6100 20240311 -35.98 3510 20241210 11.25 4135 -5.56 20250221 3755 3.99 20250102 5980 -34.70 20240325 3510 11.25 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
9 20250321 090312 55 60.00 KOSPI 금융 N N N Y 60 N 3945 0 3 0.00 1056870 270 0.53 3905 3945 3905 5120 2765 3945 3914.33 2.13 0 89 4058 4001 3973 3916 3888 3987 3902 132 1175 500 2760 5 1 26319633 1038 4.72 0.26 12 0.00 836.00 15049.00 6100 20240311 -35.33 3510 20241210 12.39 4135 -4.59 20250221 3755 5.06 20250102 5980 -34.03 20240325 3510 12.39 20241210 3.33 N 013570 500 131 억 561696 N N 4 N 00 N
10 20250320 160328 55 60.00 KOSPI 금융 N N N Y 60 N 3945 -135 5 -3.31 203267957 50988 79.19 4010 4030 3945 5300 2860 4080 3986.60 2.18 0 -12852 4140 4110 4060 4030 3980 4125 4045 132 1220 500 2850 5 1 26319633 1038 4.72 0.26 12 0.19 836.00 15049.00 6100 20240311 -35.33 3510 20241210 12.39 4135 -4.59 20250221 3755 5.06 20250102 5980 -34.03 20240325 3510 12.39 20241210 3.31 N 013570 500 131 억 574401 N N 4 N 00 N
11 20250320 150310 55 60.00 KOSPI 금융 N N N Y 60 N 3960 -120 5 -2.94 176722757 44290 68.79 4010 4030 3950 5300 2860 4080 3990.13 2.18 0 -8936 4140 4110 4060 4030 3980 4125 4045 132 1220 500 2850 5 1 26319633 1042 4.74 0.26 12 0.17 836.00 15049.00 6100 20240311 -35.08 3510 20241210 12.82 4135 -4.23 20250221 3755 5.46 20250102 5980 -33.78 20240325 3510 12.82 20241210 3.31 N 013570 500 131 억 574401 N N 5 N 00 N
12 20250320 140311 55 60.00 KOSPI 금융 N N N Y 60 N 3965 -115 5 -2.82 152448362 38162 59.27 4010 4030 3960 5300 2860 4080 3994.77 2.18 0 -7888 4140 4110 4060 4030 3980 4125 4045 132 1220 500 2850 5 1 26319633 1044 4.74 0.26 12 0.14 836.00 15049.00 6100 20240311 -35.00 3510 20241210 12.96 4135 -4.11 20250221 3755 5.59 20250102 5980 -33.70 20240325 3510 12.96 20241210 3.31 N 013570 500 131 억 574401 N N 5 N 00 N