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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
229640/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
20250312,160957,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34400,-550,5,-1.57,4581170175,131992,103.10,34950,35250,34350,45400,24500,34950,34710.19,4.09,0,3578,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10535,254.81,7.15,12,0.43,135.00,4814.00,51300,20250120,-32.94,17470,20240417,96.91,51300,-32.94,20250120,30450,12.97,20250103,51300,-32.94,20250120,17470,96.91,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,150958,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34350,-600,5,-1.72,4290352950,123539,96.50,34950,35250,34350,45400,24500,34950,34728.70,4.09,0,469,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10520,254.44,7.14,12,0.40,135.00,4814.00,51300,20250120,-33.04,17470,20240417,96.62,51300,-33.04,20250120,30450,12.81,20250103,51300,-33.04,20250120,17470,96.62,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,140956,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34600,-350,5,-1.00,3430146925,98581,77.00,34950,35250,34400,45400,24500,34950,34795.18,4.09,0,-1852,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10596,256.30,7.19,12,0.32,135.00,4814.00,51300,20250120,-32.55,17470,20240417,98.05,51300,-32.55,20250120,30450,13.63,20250103,51300,-32.55,20250120,17470,98.05,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,130957,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34500,-450,5,-1.29,3069053200,88143,68.85,34950,35250,34400,45400,24500,34950,34818.99,4.09,0,-4684,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10566,255.56,7.17,12,0.29,135.00,4814.00,51300,20250120,-32.75,17470,20240417,97.48,51300,-32.75,20250120,30450,13.30,20250103,51300,-32.75,20250120,17470,97.48,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,120959,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35000,50,2,0.14,2305761525,66120,51.65,34950,35250,34400,45400,24500,34950,34872.35,4.09,0,-4447,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10719,259.26,7.27,12,0.22,135.00,4814.00,51300,20250120,-31.77,17470,20240417,100.34,51300,-31.77,20250120,30450,14.94,20250103,51300,-31.77,20250120,17470,100.34,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,110952,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35050,100,2,0.29,1864646325,53504,41.79,34950,35250,34400,45400,24500,34950,34850.56,4.09,0,1826,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10734,259.63,7.28,12,0.17,135.00,4814.00,51300,20250120,-31.68,17470,20240417,100.63,51300,-31.68,20250120,30450,15.11,20250103,51300,-31.68,20250120,17470,100.63,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,100954,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34950,0,3,0.00,1188557325,34181,26.70,34950,35250,34400,45400,24500,34950,34772.35,4.09,0,-3076,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10703,258.89,7.26,12,0.11,135.00,4814.00,51300,20250120,-31.87,17470,20240417,100.06,51300,-31.87,20250120,30450,14.78,20250103,51300,-31.87,20250120,17470,100.06,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250312,091000,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34700,-250,5,-0.72,374493725,10800,8.44,34950,35250,34400,45400,24500,34950,34674.81,4.09,0,-3092,35783,35366,34583,34166,33383,35575,34375,153,10450,500,25160,50,1,30624879,10627,257.04,7.21,12,0.04,135.00,4814.00,51300,20250120,-32.36,17470,20240417,98.63,51300,-32.36,20250120,30450,13.96,20250103,51300,-32.36,20250120,17470,98.63,20240417,1.84,N,229640,500,153 억,,1251154,N,N,433,N,00,N
20250311,160949,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34950,-450,5,-1.27,4390796200,127028,89.87,33800,35000,33800,46000,24800,35400,34563.72,3.96,0,27618,36200,35800,35100,34700,34000,36000,34900,153,10600,500,25480,50,1,30624879,10703,258.89,7.26,12,0.41,135.00,4814.00,51300,20250120,-31.87,17470,20240417,100.06,51300,-31.87,20250120,30450,14.78,20250103,51300,-31.87,20250120,17470,100.06,20240417,1.90,N,229640,500,153 억,,1214241,N,N,432,N,00,N
20250311,150952,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34850,-550,5,-1.55,4194055100,121393,85.89,33800,35000,33800,46000,24800,35400,34549.40,3.96,0,25497,36200,35800,35100,34700,34000,36000,34900,153,10600,500,25480,50,1,30624879,10673,258.15,7.24,12,0.40,135.00,4814.00,51300,20250120,-32.07,17470,20240417,99.48,51300,-32.07,20250120,30450,14.45,20250103,51300,-32.07,20250120,17470,99.48,20240417,1.90,N,229640,500,153 억,,1214241,N,N,9,N,00,N
20250311,140954,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34900,-500,5,-1.41,3748835675,108613,76.84,33800,35000,33800,46000,24800,35400,34515.53,3.96,0,20637,36200,35800,35100,34700,34000,36000,34900,153,10600,500,25480,50,1,30624879,10688,258.52,7.25,12,0.35,135.00,4814.00,51300,20250120,-31.97,17470,20240417,99.77,51300,-31.97,20250120,30450,14.61,20250103,51300,-31.97,20250120,17470,99.77,20240417,1.90,N,229640,500,153 억,,1214241,N,N,9,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 20250312 160957 55 40.00 KOSPI 금융 N N N Y 40 N 34400 -550 5 -1.57 4581170175 131992 103.10 34950 35250 34350 45400 24500 34950 34710.19 4.09 0 3578 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10535 254.81 7.15 12 0.43 135.00 4814.00 51300 20250120 -32.94 17470 20240417 96.91 51300 -32.94 20250120 30450 12.97 20250103 51300 -32.94 20250120 17470 96.91 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
3 20250312 150958 55 40.00 KOSPI 금융 N N N Y 40 N 34350 -600 5 -1.72 4290352950 123539 96.50 34950 35250 34350 45400 24500 34950 34728.70 4.09 0 469 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10520 254.44 7.14 12 0.40 135.00 4814.00 51300 20250120 -33.04 17470 20240417 96.62 51300 -33.04 20250120 30450 12.81 20250103 51300 -33.04 20250120 17470 96.62 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
4 20250312 140956 55 40.00 KOSPI 금융 N N N Y 40 N 34600 -350 5 -1.00 3430146925 98581 77.00 34950 35250 34400 45400 24500 34950 34795.18 4.09 0 -1852 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10596 256.30 7.19 12 0.32 135.00 4814.00 51300 20250120 -32.55 17470 20240417 98.05 51300 -32.55 20250120 30450 13.63 20250103 51300 -32.55 20250120 17470 98.05 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
5 20250312 130957 55 40.00 KOSPI 금융 N N N Y 40 N 34500 -450 5 -1.29 3069053200 88143 68.85 34950 35250 34400 45400 24500 34950 34818.99 4.09 0 -4684 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10566 255.56 7.17 12 0.29 135.00 4814.00 51300 20250120 -32.75 17470 20240417 97.48 51300 -32.75 20250120 30450 13.30 20250103 51300 -32.75 20250120 17470 97.48 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
6 20250312 120959 55 40.00 KOSPI 금융 N N N Y 40 N 35000 50 2 0.14 2305761525 66120 51.65 34950 35250 34400 45400 24500 34950 34872.35 4.09 0 -4447 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10719 259.26 7.27 12 0.22 135.00 4814.00 51300 20250120 -31.77 17470 20240417 100.34 51300 -31.77 20250120 30450 14.94 20250103 51300 -31.77 20250120 17470 100.34 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
7 20250312 110952 55 40.00 KOSPI 금융 N N N Y 40 N 35050 100 2 0.29 1864646325 53504 41.79 34950 35250 34400 45400 24500 34950 34850.56 4.09 0 1826 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10734 259.63 7.28 12 0.17 135.00 4814.00 51300 20250120 -31.68 17470 20240417 100.63 51300 -31.68 20250120 30450 15.11 20250103 51300 -31.68 20250120 17470 100.63 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
8 20250312 100954 55 40.00 KOSPI 금융 N N N Y 40 N 34950 0 3 0.00 1188557325 34181 26.70 34950 35250 34400 45400 24500 34950 34772.35 4.09 0 -3076 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10703 258.89 7.26 12 0.11 135.00 4814.00 51300 20250120 -31.87 17470 20240417 100.06 51300 -31.87 20250120 30450 14.78 20250103 51300 -31.87 20250120 17470 100.06 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
9 20250312 091000 55 40.00 KOSPI 금융 N N N Y 40 N 34700 -250 5 -0.72 374493725 10800 8.44 34950 35250 34400 45400 24500 34950 34674.81 4.09 0 -3092 35783 35366 34583 34166 33383 35575 34375 153 10450 500 25160 50 1 30624879 10627 257.04 7.21 12 0.04 135.00 4814.00 51300 20250120 -32.36 17470 20240417 98.63 51300 -32.36 20250120 30450 13.96 20250103 51300 -32.36 20250120 17470 98.63 20240417 1.84 N 229640 500 153 억 1251154 N N 433 N 00 N
10 20250311 160949 55 40.00 KOSPI 금융 N N N Y 40 N 34950 -450 5 -1.27 4390796200 127028 89.87 33800 35000 33800 46000 24800 35400 34563.72 3.96 0 27618 36200 35800 35100 34700 34000 36000 34900 153 10600 500 25480 50 1 30624879 10703 258.89 7.26 12 0.41 135.00 4814.00 51300 20250120 -31.87 17470 20240417 100.06 51300 -31.87 20250120 30450 14.78 20250103 51300 -31.87 20250120 17470 100.06 20240417 1.90 N 229640 500 153 억 1214241 N N 432 N 00 N
11 20250311 150952 55 40.00 KOSPI 금융 N N N Y 40 N 34850 -550 5 -1.55 4194055100 121393 85.89 33800 35000 33800 46000 24800 35400 34549.40 3.96 0 25497 36200 35800 35100 34700 34000 36000 34900 153 10600 500 25480 50 1 30624879 10673 258.15 7.24 12 0.40 135.00 4814.00 51300 20250120 -32.07 17470 20240417 99.48 51300 -32.07 20250120 30450 14.45 20250103 51300 -32.07 20250120 17470 99.48 20240417 1.90 N 229640 500 153 억 1214241 N N 9 N 00 N
12 20250311 140954 55 40.00 KOSPI 금융 N N N Y 40 N 34900 -500 5 -1.41 3748835675 108613 76.84 33800 35000 33800 46000 24800 35400 34515.53 3.96 0 20637 36200 35800 35100 34700 34000 36000 34900 153 10600 500 25480 50 1 30624879 10688 258.52 7.25 12 0.35 135.00 4814.00 51300 20250120 -31.97 17470 20240417 99.77 51300 -31.97 20250120 30450 14.61 20250103 51300 -31.97 20250120 17470 99.77 20240417 1.90 N 229640 500 153 억 1214241 N N 9 N 00 N