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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13890,-190,5,-1.35,120343600,8614,92.14,14020,14060,13870,18300,9860,14080,13970.70,3.87,0,196,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1846,7.38,0.45,12,0.06,1881.00,31185.00,14300,20250218,-2.87,10890,20240416,27.55,14300,-2.87,20250218,12640,9.89,20250203,14300,-2.87,20250218,10890,27.55,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14010,-70,5,-0.50,97578810,6976,74.62,14020,14060,13870,18300,9860,14080,13987.79,3.87,0,53,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1862,7.45,0.45,12,0.05,1881.00,31185.00,14300,20250218,-2.03,10890,20240416,28.65,14300,-2.03,20250218,12640,10.84,20250203,14300,-2.03,20250218,10890,28.65,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13990,-90,5,-0.64,76515610,5462,58.42,14020,14060,13930,18300,9860,14080,14008.72,3.87,0,-19,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1859,7.44,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.17,10890,20240416,28.47,14300,-2.17,20250218,12640,10.68,20250203,14300,-2.17,20250218,10890,28.47,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14000,-80,5,-0.57,71912200,5133,54.90,14020,14060,13930,18300,9860,14080,14009.78,3.87,0,0,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1861,7.44,0.45,12,0.04,1881.00,31185.00,14300,20250218,-2.10,10890,20240416,28.56,14300,-2.10,20250218,12640,10.76,20250203,14300,-2.10,20250218,10890,28.56,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,63289810,4518,48.33,14020,14060,13930,18300,9860,14080,14008.37,3.87,0,-52,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,53033550,3788,40.52,14020,14060,13930,18300,9860,14080,14000.41,3.87,0,-61,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.03,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,-30,5,-0.21,38549110,2756,29.48,14020,14060,13930,18300,9860,14080,13987.34,3.87,0,9,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1867,7.47,0.45,12,0.02,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250307,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13960,-120,5,-0.85,3392190,242,2.59,14020,14030,13960,18300,9860,14080,14017.31,3.87,0,-159,14226,14152,14066,13992,13906,14190,14030,84,4220,500,10410,10,1,13291151,1855,7.42,0.45,12,0.00,1881.00,31185.00,14300,20250218,-2.38,10890,20240416,28.19,14300,-2.38,20250218,12640,10.44,20250203,14300,-2.38,20250218,10890,28.19,20240416,0.22,N,000320,500,84 억,,513713,N,N,4,N,00,N
20250306,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14080,40,2,0.28,131202270,9343,42.76,14040,14140,13980,18250,9830,14040,14042.81,3.85,0,1828,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1871,7.49,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.54,10890,20240416,29.29,14300,-1.54,20250218,12640,11.39,20250203,14300,-1.54,20250218,10890,29.29,20240416,0.28,N,000320,500,84 억,,512143,N,N,4,N,00,N
20250306,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14050,10,2,0.07,128840240,9175,41.99,14040,14140,13980,18250,9830,14040,14042.53,3.85,0,1830,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1867,7.47,0.45,12,0.07,1881.00,31185.00,14300,20250218,-1.75,10890,20240416,29.02,14300,-1.75,20250218,12640,11.16,20250203,14300,-1.75,20250218,10890,29.02,20240416,0.28,N,000320,500,84 억,,512143,N,N,0,N,00,N
20250306,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,0,3,0.00,105142160,7487,34.26,14040,14140,13980,18250,9830,14040,14043.30,3.85,0,2714,14346,14192,13896,13742,13446,14270,13820,84,4210,500,10380,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.28,N,000320,500,84 억,,512143,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 20250307 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13890 -190 5 -1.35 120343600 8614 92.14 14020 14060 13870 18300 9860 14080 13970.70 3.87 0 196 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1846 7.38 0.45 12 0.06 1881.00 31185.00 14300 20250218 -2.87 10890 20240416 27.55 14300 -2.87 20250218 12640 9.89 20250203 14300 -2.87 20250218 10890 27.55 20240416 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
3 20250307 150106 55 60.00 KOSPI 금융 N N N Y 60 N 14010 -70 5 -0.50 97578810 6976 74.62 14020 14060 13870 18300 9860 14080 13987.79 3.87 0 53 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1862 7.45 0.45 12 0.05 1881.00 31185.00 14300 20250218 -2.03 10890 20240416 28.65 14300 -2.03 20250218 12640 10.84 20250203 14300 -2.03 20250218 10890 28.65 20240416 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
4 20250307 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13990 -90 5 -0.64 76515610 5462 58.42 14020 14060 13930 18300 9860 14080 14008.72 3.87 0 -19 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1859 7.44 0.45 12 0.04 1881.00 31185.00 14300 20250218 -2.17 10890 20240416 28.47 14300 -2.17 20250218 12640 10.68 20250203 14300 -2.17 20250218 10890 28.47 20240416 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
5 20250307 130105 55 60.00 KOSPI 금융 N N N Y 60 N 14000 -80 5 -0.57 71912200 5133 54.90 14020 14060 13930 18300 9860 14080 14009.78 3.87 0 0 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1861 7.44 0.45 12 0.04 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 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
6 20250307 120105 55 60.00 KOSPI 금융 N N N Y 60 N 14050 -30 5 -0.21 63289810 4518 48.33 14020 14060 13930 18300 9860 14080 14008.37 3.87 0 -52 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1867 7.47 0.45 12 0.03 1881.00 31185.00 14300 20250218 -1.75 10890 20240416 29.02 14300 -1.75 20250218 12640 11.16 20250203 14300 -1.75 20250218 10890 29.02 20240416 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
7 20250307 110105 55 60.00 KOSPI 금융 N N N Y 60 N 14050 -30 5 -0.21 53033550 3788 40.52 14020 14060 13930 18300 9860 14080 14000.41 3.87 0 -61 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1867 7.47 0.45 12 0.03 1881.00 31185.00 14300 20250218 -1.75 10890 20240416 29.02 14300 -1.75 20250218 12640 11.16 20250203 14300 -1.75 20250218 10890 29.02 20240416 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
8 20250307 100105 55 60.00 KOSPI 금융 N N N Y 60 N 14050 -30 5 -0.21 38549110 2756 29.48 14020 14060 13930 18300 9860 14080 13987.34 3.87 0 9 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 10 1 13291151 1867 7.47 0.45 12 0.02 1881.00 31185.00 14300 20250218 -1.75 10890 20240416 29.02 14300 -1.75 20250218 12640 11.16 20250203 14300 -1.75 20250218 10890 29.02 20240416 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
9 20250307 090105 55 60.00 KOSPI 금융 N N N Y 60 N 13960 -120 5 -0.85 3392190 242 2.59 14020 14030 13960 18300 9860 14080 14017.31 3.87 0 -159 14226 14152 14066 13992 13906 14190 14030 84 4220 500 10410 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 0.22 N 000320 500 84 억 513713 N N 4 N 00 N
10 20250306 160105 55 60.00 KOSPI 금융 N N N Y 60 N 14080 40 2 0.28 131202270 9343 42.76 14040 14140 13980 18250 9830 14040 14042.81 3.85 0 1828 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1871 7.49 0.45 12 0.07 1881.00 31185.00 14300 20250218 -1.54 10890 20240416 29.29 14300 -1.54 20250218 12640 11.39 20250203 14300 -1.54 20250218 10890 29.29 20240416 0.28 N 000320 500 84 억 512143 N N 4 N 00 N
11 20250306 150105 55 60.00 KOSPI 금융 N N N Y 60 N 14050 10 2 0.07 128840240 9175 41.99 14040 14140 13980 18250 9830 14040 14042.53 3.85 0 1830 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1867 7.47 0.45 12 0.07 1881.00 31185.00 14300 20250218 -1.75 10890 20240416 29.02 14300 -1.75 20250218 12640 11.16 20250203 14300 -1.75 20250218 10890 29.02 20240416 0.28 N 000320 500 84 억 512143 N N 0 N 00 N
12 20250306 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14040 0 3 0.00 105142160 7487 34.26 14040 14140 13980 18250 9830 14040 14043.30 3.85 0 2714 14346 14192 13896 13742 13446 14270 13820 84 4210 500 10380 10 1 13291151 1866 7.46 0.45 12 0.06 1881.00 31185.00 14300 20250218 -1.82 10890 20240416 28.93 14300 -1.82 20250218 12640 11.08 20250203 14300 -1.82 20250218 10890 28.93 20240416 0.28 N 000320 500 84 억 512143 N N 0 N 00 N