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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
487570/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
20250319,161356,57,100.00,KOSPI,,금융,N,N,N,N, ,N,34100,0,3,0.00,559019950,16485,68.87,34100,34500,33500,44300,23900,34100,33910.25,3.86,0,-3299,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1271,57.41,0.23,12,0.44,594.00,147666.00,118000,20240729,-71.10,27600,20250203,23.55,34750,-1.87,20250317,27600,23.55,20250203,118000,-71.10,20240729,27600,23.55,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,151401,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33750,-350,5,-1.03,454646100,13417,56.05,34100,34500,33500,44300,23900,34100,33885.82,3.86,0,-1854,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1258,56.82,0.23,12,0.36,594.00,147666.00,118000,20240729,-71.40,27600,20250203,22.28,34750,-2.88,20250317,27600,22.28,20250203,118000,-71.40,20240729,27600,22.28,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,141404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33700,-400,5,-1.17,388351950,11453,47.84,34100,34500,33500,44300,23900,34100,33908.32,3.86,0,-1203,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1256,56.73,0.23,12,0.31,594.00,147666.00,118000,20240729,-71.44,27600,20250203,22.10,34750,-3.02,20250317,27600,22.10,20250203,118000,-71.44,20240729,27600,22.10,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,131402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33550,-550,5,-1.61,328884800,9690,40.48,34100,34500,33500,44300,23900,34100,33940.64,3.86,0,-535,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1250,56.48,0.23,12,0.26,594.00,147666.00,118000,20240729,-71.57,27600,20250203,21.56,34750,-3.45,20250317,27600,21.56,20250203,118000,-71.57,20240729,27600,21.56,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,121400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33600,-500,5,-1.47,301747900,8882,37.10,34100,34500,33500,44300,23900,34100,33972.97,3.86,0,-460,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1252,56.57,0.23,12,0.24,594.00,147666.00,118000,20240729,-71.53,27600,20250203,21.74,34750,-3.31,20250317,27600,21.74,20250203,118000,-71.53,20240729,27600,21.74,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,111400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33800,-300,5,-0.88,235903650,6927,28.94,34100,34500,33800,44300,23900,34100,34055.67,3.86,0,215,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1259,56.90,0.23,12,0.19,594.00,147666.00,118000,20240729,-71.36,27600,20250203,22.46,34750,-2.73,20250317,27600,22.46,20250203,118000,-71.36,20240729,27600,22.46,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,101400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33850,-250,5,-0.73,174273050,5107,21.33,34100,34500,33800,44300,23900,34100,34124.35,3.86,0,382,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1261,56.99,0.23,12,0.14,594.00,147666.00,118000,20240729,-71.31,27600,20250203,22.64,34750,-2.59,20250317,27600,22.64,20250203,118000,-71.31,20240729,27600,22.64,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250319,091407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,34150,50,2,0.15,41423450,1215,5.08,34100,34500,33800,44300,23900,34100,34093.37,3.86,0,186,35633,34866,33983,33216,32333,34425,32775,186,10200,5000,23180,50,1,3725927,1272,57.49,0.23,12,0.03,594.00,147666.00,118000,20240729,-71.06,27600,20250203,23.73,34750,-1.73,20250317,27600,23.73,20250203,118000,-71.06,20240729,27600,23.73,20250203,0.38,N,487570,5000,186 억,,143923,N,N,2,N,00,N
20250318,161353,57,100.00,KOSPI,,금융,N,N,N,N, ,N,34100,250,2,0.74,805441275,23854,32.03,34750,34750,33100,44000,23700,33850,33762.75,3.76,0,-4220,37483,35666,32933,31116,28383,36575,32025,186,10150,5000,23010,50,1,3725927,1271,57.41,0.23,12,0.64,594.00,147666.00,118000,20240729,-71.10,27600,20250203,23.55,34750,0.00,20250317,27600,23.55,20250203,118000,-71.10,20240729,27600,23.55,20250203,0.38,N,487570,5000,186 억,,140201,N,N,2,N,00,N
20250318,151400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33750,-100,5,-0.30,763155325,22611,30.36,34750,34750,33100,44000,23700,33850,33751.51,3.76,0,-4037,37483,35666,32933,31116,28383,36575,32025,186,10150,5000,23010,50,1,3725927,1258,56.82,0.23,12,0.61,594.00,147666.00,118000,20240729,-71.40,27600,20250203,22.28,34750,0.00,20250317,27600,22.28,20250203,118000,-71.40,20240729,27600,22.28,20250203,0.38,N,487570,5000,186 억,,140201,N,N,1,N,00,N
20250318,141357,57,100.00,KOSPI,,금융,N,N,N,N, ,N,33800,-50,5,-0.15,697929475,20690,27.78,34750,34750,33100,44000,23700,33850,33732.70,3.76,0,-3451,37483,35666,32933,31116,28383,36575,32025,186,10150,5000,23010,50,1,3725927,1259,56.90,0.23,12,0.56,594.00,147666.00,118000,20240729,-71.36,27600,20250203,22.46,34750,0.00,20250317,27600,22.46,20250203,118000,-71.36,20240729,27600,22.46,20250203,0.38,N,487570,5000,186 억,,140201,N,N,1,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 20250319 161356 57 100.00 KOSPI 금융 N N N N N 34100 0 3 0.00 559019950 16485 68.87 34100 34500 33500 44300 23900 34100 33910.25 3.86 0 -3299 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1271 57.41 0.23 12 0.44 594.00 147666.00 118000 20240729 -71.10 27600 20250203 23.55 34750 -1.87 20250317 27600 23.55 20250203 118000 -71.10 20240729 27600 23.55 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
3 20250319 151401 57 100.00 KOSPI 금융 N N N N N 33750 -350 5 -1.03 454646100 13417 56.05 34100 34500 33500 44300 23900 34100 33885.82 3.86 0 -1854 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1258 56.82 0.23 12 0.36 594.00 147666.00 118000 20240729 -71.40 27600 20250203 22.28 34750 -2.88 20250317 27600 22.28 20250203 118000 -71.40 20240729 27600 22.28 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
4 20250319 141404 57 100.00 KOSPI 금융 N N N N N 33700 -400 5 -1.17 388351950 11453 47.84 34100 34500 33500 44300 23900 34100 33908.32 3.86 0 -1203 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1256 56.73 0.23 12 0.31 594.00 147666.00 118000 20240729 -71.44 27600 20250203 22.10 34750 -3.02 20250317 27600 22.10 20250203 118000 -71.44 20240729 27600 22.10 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
5 20250319 131402 57 100.00 KOSPI 금융 N N N N N 33550 -550 5 -1.61 328884800 9690 40.48 34100 34500 33500 44300 23900 34100 33940.64 3.86 0 -535 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1250 56.48 0.23 12 0.26 594.00 147666.00 118000 20240729 -71.57 27600 20250203 21.56 34750 -3.45 20250317 27600 21.56 20250203 118000 -71.57 20240729 27600 21.56 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
6 20250319 121400 57 100.00 KOSPI 금융 N N N N N 33600 -500 5 -1.47 301747900 8882 37.10 34100 34500 33500 44300 23900 34100 33972.97 3.86 0 -460 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1252 56.57 0.23 12 0.24 594.00 147666.00 118000 20240729 -71.53 27600 20250203 21.74 34750 -3.31 20250317 27600 21.74 20250203 118000 -71.53 20240729 27600 21.74 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
7 20250319 111400 57 100.00 KOSPI 금융 N N N N N 33800 -300 5 -0.88 235903650 6927 28.94 34100 34500 33800 44300 23900 34100 34055.67 3.86 0 215 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1259 56.90 0.23 12 0.19 594.00 147666.00 118000 20240729 -71.36 27600 20250203 22.46 34750 -2.73 20250317 27600 22.46 20250203 118000 -71.36 20240729 27600 22.46 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
8 20250319 101400 57 100.00 KOSPI 금융 N N N N N 33850 -250 5 -0.73 174273050 5107 21.33 34100 34500 33800 44300 23900 34100 34124.35 3.86 0 382 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1261 56.99 0.23 12 0.14 594.00 147666.00 118000 20240729 -71.31 27600 20250203 22.64 34750 -2.59 20250317 27600 22.64 20250203 118000 -71.31 20240729 27600 22.64 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
9 20250319 091407 57 100.00 KOSPI 금융 N N N N N 34150 50 2 0.15 41423450 1215 5.08 34100 34500 33800 44300 23900 34100 34093.37 3.86 0 186 35633 34866 33983 33216 32333 34425 32775 186 10200 5000 23180 50 1 3725927 1272 57.49 0.23 12 0.03 594.00 147666.00 118000 20240729 -71.06 27600 20250203 23.73 34750 -1.73 20250317 27600 23.73 20250203 118000 -71.06 20240729 27600 23.73 20250203 0.38 N 487570 5000 186 억 143923 N N 2 N 00 N
10 20250318 161353 57 100.00 KOSPI 금융 N N N N N 34100 250 2 0.74 805441275 23854 32.03 34750 34750 33100 44000 23700 33850 33762.75 3.76 0 -4220 37483 35666 32933 31116 28383 36575 32025 186 10150 5000 23010 50 1 3725927 1271 57.41 0.23 12 0.64 594.00 147666.00 118000 20240729 -71.10 27600 20250203 23.55 34750 0.00 20250317 27600 23.55 20250203 118000 -71.10 20240729 27600 23.55 20250203 0.38 N 487570 5000 186 억 140201 N N 2 N 00 N
11 20250318 151400 57 100.00 KOSPI 금융 N N N N N 33750 -100 5 -0.30 763155325 22611 30.36 34750 34750 33100 44000 23700 33850 33751.51 3.76 0 -4037 37483 35666 32933 31116 28383 36575 32025 186 10150 5000 23010 50 1 3725927 1258 56.82 0.23 12 0.61 594.00 147666.00 118000 20240729 -71.40 27600 20250203 22.28 34750 0.00 20250317 27600 22.28 20250203 118000 -71.40 20240729 27600 22.28 20250203 0.38 N 487570 5000 186 억 140201 N N 1 N 00 N
12 20250318 141357 57 100.00 KOSPI 금융 N N N N N 33800 -50 5 -0.15 697929475 20690 27.78 34750 34750 33100 44000 23700 33850 33732.70 3.76 0 -3451 37483 35666 32933 31116 28383 36575 32025 186 10150 5000 23010 50 1 3725927 1259 56.90 0.23 12 0.56 594.00 147666.00 118000 20240729 -71.36 27600 20250203 22.46 34750 0.00 20250317 27600 22.46 20250203 118000 -71.36 20240729 27600 22.46 20250203 0.38 N 487570 5000 186 억 140201 N N 1 N 00 N