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
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
20250318,161013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35700,-150,5,-0.42,4549589275,125818,79.59,36100,36900,35600,46600,25100,35850,36161.27,4.07,0,-2343,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10933,264.44,7.42,12,0.41,135.00,4814.00,51300,20250120,-30.41,17470,20240417,104.35,51300,-30.41,20250120,30450,17.24,20250103,51300,-30.41,20250120,17470,104.35,20240417,1.80,N,229640,500,153 억,,1245356,N,N,30,N,00,N
20250318,151018,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35750,-100,5,-0.28,4386242425,121240,76.70,36100,36900,35600,46600,25100,35850,36178.18,4.07,0,-3194,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10948,264.81,7.43,12,0.40,135.00,4814.00,51300,20250120,-30.31,17470,20240417,104.64,51300,-30.31,20250120,30450,17.41,20250103,51300,-30.31,20250120,17470,104.64,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250318,141015,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35650,-200,5,-0.56,3985336400,109991,69.58,36100,36900,35650,46600,25100,35850,36233.30,4.07,0,-3383,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10918,264.07,7.41,12,0.36,135.00,4814.00,51300,20250120,-30.51,17470,20240417,104.06,51300,-30.51,20250120,30450,17.08,20250103,51300,-30.51,20250120,17470,104.06,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250318,131014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35900,50,2,0.14,3584820900,98784,62.49,36100,36900,35800,46600,25100,35850,36289.49,4.07,0,-813,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,10994,265.93,7.46,12,0.32,135.00,4814.00,51300,20250120,-30.02,17470,20240417,105.50,51300,-30.02,20250120,30450,17.90,20250103,51300,-30.02,20250120,17470,105.50,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250318,121016,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35950,100,2,0.28,3229106900,88873,56.22,36100,36900,35800,46600,25100,35850,36333.95,4.07,0,-122,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,11010,266.30,7.47,12,0.29,135.00,4814.00,51300,20250120,-29.92,17470,20240417,105.78,51300,-29.92,20250120,30450,18.06,20250103,51300,-29.92,20250120,17470,105.78,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250318,111014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36000,150,2,0.42,2972786475,81751,51.72,36100,36900,35800,46600,25100,35850,36363.92,4.07,0,2196,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,11025,266.67,7.48,12,0.27,135.00,4814.00,51300,20250120,-29.82,17470,20240417,106.07,51300,-29.82,20250120,30450,18.23,20250103,51300,-29.82,20250120,17470,106.07,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250318,101016,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36600,750,2,2.09,2032283850,55770,35.28,36100,36900,35800,46600,25100,35850,36440.45,4.07,0,1974,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,11209,271.11,7.60,12,0.18,135.00,4814.00,51300,20250120,-28.65,17470,20240417,109.50,51300,-28.65,20250120,30450,20.20,20250103,51300,-28.65,20250120,17470,109.50,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250318,091019,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36100,250,2,0.70,384374650,10668,6.75,36100,36300,35800,46600,25100,35850,36030.62,4.07,0,-3341,38216,37032,36416,35232,34616,36725,34925,153,10750,500,25810,50,1,30624879,11056,267.41,7.50,12,0.03,135.00,4814.00,51300,20250120,-29.63,17470,20240417,106.64,51300,-29.63,20250120,30450,18.56,20250103,51300,-29.63,20250120,17470,106.64,20240417,1.80,N,229640,500,153 억,,1245356,N,N,0,N,00,N
20250317,161011,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35850,-750,5,-2.05,5684572475,156788,54.12,37600,37600,35800,47550,25650,36600,36256.54,4.15,0,-25263,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,10979,265.56,7.45,12,0.51,135.00,4814.00,51300,20250120,-30.12,17470,20240417,105.21,51300,-30.12,20250120,30450,17.73,20250103,51300,-30.12,20250120,17470,105.21,20240417,1.80,N,229640,500,153 억,,1270101,N,N,574,N,00,N
20250317,151011,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35900,-700,5,-1.91,5421483225,149452,51.59,37600,37600,35800,47550,25650,36600,36275.75,4.15,0,-24199,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,10994,265.93,7.46,12,0.49,135.00,4814.00,51300,20250120,-30.02,17470,20240417,105.50,51300,-30.02,20250120,30450,17.90,20250103,51300,-30.02,20250120,17470,105.50,20240417,1.80,N,229640,500,153 억,,1270101,N,N,574,N,00,N
20250317,141013,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35950,-650,5,-1.78,4809820650,132440,45.72,37600,37600,35800,47550,25650,36600,36316.98,4.15,0,-20970,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,11010,266.30,7.47,12,0.43,135.00,4814.00,51300,20250120,-29.92,17470,20240417,105.78,51300,-29.92,20250120,30450,18.06,20250103,51300,-29.92,20250120,17470,105.78,20240417,1.80,N,229640,500,153 억,,1270101,N,N,574,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 161013 55 40.00 KOSPI 금융 N N N Y 40 N 35700 -150 5 -0.42 4549589275 125818 79.59 36100 36900 35600 46600 25100 35850 36161.27 4.07 0 -2343 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 10933 264.44 7.42 12 0.41 135.00 4814.00 51300 20250120 -30.41 17470 20240417 104.35 51300 -30.41 20250120 30450 17.24 20250103 51300 -30.41 20250120 17470 104.35 20240417 1.80 N 229640 500 153 억 1245356 N N 30 N 00 N
3 20250318 151018 55 40.00 KOSPI 금융 N N N Y 40 N 35750 -100 5 -0.28 4386242425 121240 76.70 36100 36900 35600 46600 25100 35850 36178.18 4.07 0 -3194 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 10948 264.81 7.43 12 0.40 135.00 4814.00 51300 20250120 -30.31 17470 20240417 104.64 51300 -30.31 20250120 30450 17.41 20250103 51300 -30.31 20250120 17470 104.64 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
4 20250318 141015 55 40.00 KOSPI 금융 N N N Y 40 N 35650 -200 5 -0.56 3985336400 109991 69.58 36100 36900 35650 46600 25100 35850 36233.30 4.07 0 -3383 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 10918 264.07 7.41 12 0.36 135.00 4814.00 51300 20250120 -30.51 17470 20240417 104.06 51300 -30.51 20250120 30450 17.08 20250103 51300 -30.51 20250120 17470 104.06 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
5 20250318 131014 55 40.00 KOSPI 금융 N N N Y 40 N 35900 50 2 0.14 3584820900 98784 62.49 36100 36900 35800 46600 25100 35850 36289.49 4.07 0 -813 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 10994 265.93 7.46 12 0.32 135.00 4814.00 51300 20250120 -30.02 17470 20240417 105.50 51300 -30.02 20250120 30450 17.90 20250103 51300 -30.02 20250120 17470 105.50 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
6 20250318 121016 55 40.00 KOSPI 금융 N N N Y 40 N 35950 100 2 0.28 3229106900 88873 56.22 36100 36900 35800 46600 25100 35850 36333.95 4.07 0 -122 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 11010 266.30 7.47 12 0.29 135.00 4814.00 51300 20250120 -29.92 17470 20240417 105.78 51300 -29.92 20250120 30450 18.06 20250103 51300 -29.92 20250120 17470 105.78 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
7 20250318 111014 55 40.00 KOSPI 금융 N N N Y 40 N 36000 150 2 0.42 2972786475 81751 51.72 36100 36900 35800 46600 25100 35850 36363.92 4.07 0 2196 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 11025 266.67 7.48 12 0.27 135.00 4814.00 51300 20250120 -29.82 17470 20240417 106.07 51300 -29.82 20250120 30450 18.23 20250103 51300 -29.82 20250120 17470 106.07 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
8 20250318 101016 55 40.00 KOSPI 금융 N N N Y 40 N 36600 750 2 2.09 2032283850 55770 35.28 36100 36900 35800 46600 25100 35850 36440.45 4.07 0 1974 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 11209 271.11 7.60 12 0.18 135.00 4814.00 51300 20250120 -28.65 17470 20240417 109.50 51300 -28.65 20250120 30450 20.20 20250103 51300 -28.65 20250120 17470 109.50 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
9 20250318 091019 55 40.00 KOSPI 금융 N N N Y 40 N 36100 250 2 0.70 384374650 10668 6.75 36100 36300 35800 46600 25100 35850 36030.62 4.07 0 -3341 38216 37032 36416 35232 34616 36725 34925 153 10750 500 25810 50 1 30624879 11056 267.41 7.50 12 0.03 135.00 4814.00 51300 20250120 -29.63 17470 20240417 106.64 51300 -29.63 20250120 30450 18.56 20250103 51300 -29.63 20250120 17470 106.64 20240417 1.80 N 229640 500 153 억 1245356 N N 0 N 00 N
10 20250317 161011 55 40.00 KOSPI 금융 N N N Y 40 N 35850 -750 5 -2.05 5684572475 156788 54.12 37600 37600 35800 47550 25650 36600 36256.54 4.15 0 -25263 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 10979 265.56 7.45 12 0.51 135.00 4814.00 51300 20250120 -30.12 17470 20240417 105.21 51300 -30.12 20250120 30450 17.73 20250103 51300 -30.12 20250120 17470 105.21 20240417 1.80 N 229640 500 153 억 1270101 N N 574 N 00 N
11 20250317 151011 55 40.00 KOSPI 금융 N N N Y 40 N 35900 -700 5 -1.91 5421483225 149452 51.59 37600 37600 35800 47550 25650 36600 36275.75 4.15 0 -24199 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 10994 265.93 7.46 12 0.49 135.00 4814.00 51300 20250120 -30.02 17470 20240417 105.50 51300 -30.02 20250120 30450 17.90 20250103 51300 -30.02 20250120 17470 105.50 20240417 1.80 N 229640 500 153 억 1270101 N N 574 N 00 N
12 20250317 141013 55 40.00 KOSPI 금융 N N N Y 40 N 35950 -650 5 -1.78 4809820650 132440 45.72 37600 37600 35800 47550 25650 36600 36316.98 4.15 0 -20970 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 11010 266.30 7.47 12 0.43 135.00 4814.00 51300 20250120 -29.92 17470 20240417 105.78 51300 -29.92 20250120 30450 18.06 20250103 51300 -29.92 20250120 17470 105.78 20240417 1.80 N 229640 500 153 억 1270101 N N 574 N 00 N