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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
044820/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
20250318,160508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9970,200,2,2.05,228373985,23024,180.18,9900,10000,9840,12700,6840,9770,9918.95,3.66,0,-827,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,958,10.56,0.41,12,0.24,944.00,24191.00,10490,20240527,-4.96,8250,20241112,20.85,10000,-0.30,20250318,8370,19.12,20250114,10490,-4.96,20240527,8250,20.85,20241112,0.30,N,044820,500,48 억,,351364,N,N,7,N,00,N
20250318,150511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9880,110,2,1.13,200435575,20219,158.23,9900,10000,9840,12700,6840,9770,9913.23,3.66,0,-643,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,949,10.47,0.41,12,0.21,944.00,24191.00,10490,20240527,-5.82,8250,20241112,19.76,10000,-1.20,20250318,8370,18.04,20250114,10490,-5.82,20240527,8250,19.76,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250318,140510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9940,170,2,1.74,188929495,19057,149.14,9900,10000,9840,12700,6840,9770,9913.92,3.66,0,100,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,955,10.53,0.41,12,0.20,944.00,24191.00,10490,20240527,-5.24,8250,20241112,20.48,10000,-0.60,20250318,8370,18.76,20250114,10490,-5.24,20240527,8250,20.48,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250318,130509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9970,200,2,2.05,177744290,17933,140.34,9900,10000,9840,12700,6840,9770,9911.58,3.66,0,211,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,958,10.56,0.41,12,0.19,944.00,24191.00,10490,20240527,-4.96,8250,20241112,20.85,10000,-0.30,20250318,8370,19.12,20250114,10490,-4.96,20240527,8250,20.85,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250318,120509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9950,180,2,1.84,131344970,13275,103.89,9900,10000,9840,12700,6840,9770,9894.16,3.66,0,242,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,956,10.54,0.41,12,0.14,944.00,24191.00,10490,20240527,-5.15,8250,20241112,20.61,10000,-0.50,20250318,8370,18.88,20250114,10490,-5.15,20240527,8250,20.61,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250318,110508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9910,140,2,1.43,106483740,10776,84.33,9900,10000,9840,12700,6840,9770,9881.56,3.66,0,115,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,952,10.50,0.41,12,0.11,944.00,24191.00,10490,20240527,-5.53,8250,20241112,20.12,10000,-0.90,20250318,8370,18.40,20250114,10490,-5.53,20240527,8250,20.12,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250318,100510,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9860,90,2,0.92,33160850,3334,26.09,9900,10000,9860,12700,6840,9770,9946.27,3.66,0,-90,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,947,10.44,0.41,12,0.03,944.00,24191.00,10490,20240527,-6.01,8250,20241112,19.52,10000,-1.40,20250318,8370,17.80,20250114,10490,-6.01,20240527,8250,19.52,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250318,090511,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9910,140,2,1.43,6108390,617,4.83,9900,9970,9900,12700,6840,9770,9900.15,3.66,0,-77,10016,9892,9726,9602,9436,9955,9665,48,2930,500,7030,10,1,9603921,952,10.50,0.41,12,0.01,944.00,24191.00,10490,20240527,-5.53,8250,20241112,20.12,9970,-0.60,20250318,8370,18.40,20250114,10490,-5.53,20240527,8250,20.12,20241112,0.30,N,044820,500,48 억,,351364,N,N,3,N,00,N
20250317,160508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9770,210,2,2.20,124417800,12778,401.07,9560,9850,9560,12420,6700,9560,9736.88,3.64,0,1501,9653,9606,9553,9506,9453,9580,9480,48,2860,500,6880,10,1,9603921,938,10.35,0.40,12,0.13,944.00,24191.00,10490,20240527,-6.86,8250,20241112,18.42,9850,-0.81,20250317,8370,16.73,20250114,10490,-6.86,20240527,8250,18.42,20241112,0.29,N,044820,500,48 억,,349898,N,N,3,N,00,N
20250317,150508,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9780,220,2,2.30,106592460,10957,343.91,9560,9850,9560,12420,6700,9560,9728.25,3.64,0,1450,9653,9606,9553,9506,9453,9580,9480,48,2860,500,6880,10,1,9603921,939,10.36,0.40,12,0.11,944.00,24191.00,10490,20240527,-6.77,8250,20241112,18.55,9850,-0.71,20250317,8370,16.85,20250114,10490,-6.77,20240527,8250,18.55,20241112,0.29,N,044820,500,48 억,,349898,N,N,3,N,00,N
20250317,140509,57,100.00,KOSPI,,금융,N,N,N,N, ,N,9760,200,2,2.09,99286620,10210,320.46,9560,9850,9560,12420,6700,9560,9724.45,3.64,0,1423,9653,9606,9553,9506,9453,9580,9480,48,2860,500,6880,10,1,9603921,937,10.34,0.40,12,0.11,944.00,24191.00,10490,20240527,-6.96,8250,20241112,18.30,9850,-0.91,20250317,8370,16.61,20250114,10490,-6.96,20240527,8250,18.30,20241112,0.29,N,044820,500,48 억,,349898,N,N,3,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 20250318 160508 57 100.00 KOSPI 금융 N N N N N 9970 200 2 2.05 228373985 23024 180.18 9900 10000 9840 12700 6840 9770 9918.95 3.66 0 -827 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 958 10.56 0.41 12 0.24 944.00 24191.00 10490 20240527 -4.96 8250 20241112 20.85 10000 -0.30 20250318 8370 19.12 20250114 10490 -4.96 20240527 8250 20.85 20241112 0.30 N 044820 500 48 억 351364 N N 7 N 00 N
3 20250318 150511 57 100.00 KOSPI 금융 N N N N N 9880 110 2 1.13 200435575 20219 158.23 9900 10000 9840 12700 6840 9770 9913.23 3.66 0 -643 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 949 10.47 0.41 12 0.21 944.00 24191.00 10490 20240527 -5.82 8250 20241112 19.76 10000 -1.20 20250318 8370 18.04 20250114 10490 -5.82 20240527 8250 19.76 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
4 20250318 140510 57 100.00 KOSPI 금융 N N N N N 9940 170 2 1.74 188929495 19057 149.14 9900 10000 9840 12700 6840 9770 9913.92 3.66 0 100 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 955 10.53 0.41 12 0.20 944.00 24191.00 10490 20240527 -5.24 8250 20241112 20.48 10000 -0.60 20250318 8370 18.76 20250114 10490 -5.24 20240527 8250 20.48 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
5 20250318 130509 57 100.00 KOSPI 금융 N N N N N 9970 200 2 2.05 177744290 17933 140.34 9900 10000 9840 12700 6840 9770 9911.58 3.66 0 211 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 958 10.56 0.41 12 0.19 944.00 24191.00 10490 20240527 -4.96 8250 20241112 20.85 10000 -0.30 20250318 8370 19.12 20250114 10490 -4.96 20240527 8250 20.85 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
6 20250318 120509 57 100.00 KOSPI 금융 N N N N N 9950 180 2 1.84 131344970 13275 103.89 9900 10000 9840 12700 6840 9770 9894.16 3.66 0 242 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 956 10.54 0.41 12 0.14 944.00 24191.00 10490 20240527 -5.15 8250 20241112 20.61 10000 -0.50 20250318 8370 18.88 20250114 10490 -5.15 20240527 8250 20.61 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
7 20250318 110508 57 100.00 KOSPI 금융 N N N N N 9910 140 2 1.43 106483740 10776 84.33 9900 10000 9840 12700 6840 9770 9881.56 3.66 0 115 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 952 10.50 0.41 12 0.11 944.00 24191.00 10490 20240527 -5.53 8250 20241112 20.12 10000 -0.90 20250318 8370 18.40 20250114 10490 -5.53 20240527 8250 20.12 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
8 20250318 100510 57 100.00 KOSPI 금융 N N N N N 9860 90 2 0.92 33160850 3334 26.09 9900 10000 9860 12700 6840 9770 9946.27 3.66 0 -90 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 947 10.44 0.41 12 0.03 944.00 24191.00 10490 20240527 -6.01 8250 20241112 19.52 10000 -1.40 20250318 8370 17.80 20250114 10490 -6.01 20240527 8250 19.52 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
9 20250318 090511 57 100.00 KOSPI 금융 N N N N N 9910 140 2 1.43 6108390 617 4.83 9900 9970 9900 12700 6840 9770 9900.15 3.66 0 -77 10016 9892 9726 9602 9436 9955 9665 48 2930 500 7030 10 1 9603921 952 10.50 0.41 12 0.01 944.00 24191.00 10490 20240527 -5.53 8250 20241112 20.12 9970 -0.60 20250318 8370 18.40 20250114 10490 -5.53 20240527 8250 20.12 20241112 0.30 N 044820 500 48 억 351364 N N 3 N 00 N
10 20250317 160508 57 100.00 KOSPI 금융 N N N N N 9770 210 2 2.20 124417800 12778 401.07 9560 9850 9560 12420 6700 9560 9736.88 3.64 0 1501 9653 9606 9553 9506 9453 9580 9480 48 2860 500 6880 10 1 9603921 938 10.35 0.40 12 0.13 944.00 24191.00 10490 20240527 -6.86 8250 20241112 18.42 9850 -0.81 20250317 8370 16.73 20250114 10490 -6.86 20240527 8250 18.42 20241112 0.29 N 044820 500 48 억 349898 N N 3 N 00 N
11 20250317 150508 57 100.00 KOSPI 금융 N N N N N 9780 220 2 2.30 106592460 10957 343.91 9560 9850 9560 12420 6700 9560 9728.25 3.64 0 1450 9653 9606 9553 9506 9453 9580 9480 48 2860 500 6880 10 1 9603921 939 10.36 0.40 12 0.11 944.00 24191.00 10490 20240527 -6.77 8250 20241112 18.55 9850 -0.71 20250317 8370 16.85 20250114 10490 -6.77 20240527 8250 18.55 20241112 0.29 N 044820 500 48 억 349898 N N 3 N 00 N
12 20250317 140509 57 100.00 KOSPI 금융 N N N N N 9760 200 2 2.09 99286620 10210 320.46 9560 9850 9560 12420 6700 9560 9724.45 3.64 0 1423 9653 9606 9553 9506 9453 9580 9480 48 2860 500 6880 10 1 9603921 937 10.34 0.40 12 0.11 944.00 24191.00 10490 20240527 -6.96 8250 20241112 18.30 9850 -0.91 20250317 8370 16.61 20250114 10490 -6.96 20240527 8250 18.30 20241112 0.29 N 044820 500 48 억 349898 N N 3 N 00 N