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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131012,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36000,-600,5,-1.64,4340986400,119417,41.22,37600,37600,35800,47550,25650,36600,36351.49,4.15,0,-22499,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,11025,266.67,7.48,12,0.39,135.00,4814.00,51300,20250120,-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,,1270101,N,N,574,N,00,N
20250317,121012,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35850,-750,5,-2.05,4067234750,111810,38.60,37600,37600,35800,47550,25650,36600,36376.31,4.15,0,-21825,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,10979,265.56,7.45,12,0.37,135.00,4814.00,51300,20250120,-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
20250317,111012,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36250,-350,5,-0.96,3195662125,87585,30.23,37600,37600,36100,47550,25650,36600,36486.41,4.15,0,-15476,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,11102,268.52,7.53,12,0.29,135.00,4814.00,51300,20250120,-29.34,17470,20240417,107.50,51300,-29.34,20250120,30450,19.05,20250103,51300,-29.34,20250120,17470,107.50,20240417,1.80,N,229640,500,153 억,,1270101,N,N,574,N,00,N
20250317,101010,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36200,-400,5,-1.09,2349941875,64242,22.18,37600,37600,36100,47550,25650,36600,36579.53,4.15,0,-11409,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,11086,268.15,7.52,12,0.21,135.00,4814.00,51300,20250120,-29.43,17470,20240417,107.21,51300,-29.43,20250120,30450,18.88,20250103,51300,-29.43,20250120,17470,107.21,20240417,1.80,N,229640,500,153 억,,1270101,N,N,574,N,00,N
20250317,091014,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36700,100,2,0.27,723475325,19599,6.77,37600,37600,36400,47550,25650,36600,36913.89,4.15,0,-9091,38933,37766,36158,34991,33383,38350,35575,153,10950,500,26350,50,1,30624879,11239,271.85,7.62,12,0.06,135.00,4814.00,51300,20250120,-28.46,17470,20240417,110.07,51300,-28.46,20250120,30450,20.53,20250103,51300,-28.46,20250120,17470,110.07,20240417,1.80,N,229640,500,153 억,,1270101,N,N,574,N,00,N
20250314,161007,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36600,1850,2,5.32,10425990225,286687,96.27,34550,37325,34550,45150,24350,34750,36367.94,4.07,0,14434,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11209,271.11,7.60,12,0.94,135.00,4814.00,51300,20250120,-28.65,17470,20240417,109.50,51300,-28.65,20250120,30450,20.20,20250103,51300,-28.65,20250120,17470,109.50,20240417,1.81,N,229640,500,153 억,,1247525,N,N,574,N,00,N
20250314,151015,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36450,1700,2,4.89,10156744425,279331,93.80,34550,37325,34550,45150,24350,34750,36361.90,4.07,0,13116,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11163,270.00,7.57,12,0.91,135.00,4814.00,51300,20250120,-28.95,17470,20240417,108.64,51300,-28.95,20250120,30450,19.70,20250103,51300,-28.95,20250120,17470,108.64,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,N,00,N
20250314,141008,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,36900,2150,2,6.19,9022946100,248393,83.41,34550,37325,34550,45150,24350,34750,36326.32,4.07,0,6623,37116,35932,35316,34132,33516,36525,34725,153,10400,500,25020,50,1,30624879,11301,273.33,7.67,12,0.81,135.00,4814.00,51300,20250120,-28.07,17470,20240417,111.22,51300,-28.07,20250120,30450,21.18,20250103,51300,-28.07,20250120,17470,111.22,20240417,1.81,N,229640,500,153 억,,1247525,N,N,2870,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 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
3 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
4 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
5 20250317 131012 55 40.00 KOSPI 금융 N N N Y 40 N 36000 -600 5 -1.64 4340986400 119417 41.22 37600 37600 35800 47550 25650 36600 36351.49 4.15 0 -22499 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 11025 266.67 7.48 12 0.39 135.00 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 1270101 N N 574 N 00 N
6 20250317 121012 55 40.00 KOSPI 금융 N N N Y 40 N 35850 -750 5 -2.05 4067234750 111810 38.60 37600 37600 35800 47550 25650 36600 36376.31 4.15 0 -21825 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 10979 265.56 7.45 12 0.37 135.00 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
7 20250317 111012 55 40.00 KOSPI 금융 N N N Y 40 N 36250 -350 5 -0.96 3195662125 87585 30.23 37600 37600 36100 47550 25650 36600 36486.41 4.15 0 -15476 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 11102 268.52 7.53 12 0.29 135.00 4814.00 51300 20250120 -29.34 17470 20240417 107.50 51300 -29.34 20250120 30450 19.05 20250103 51300 -29.34 20250120 17470 107.50 20240417 1.80 N 229640 500 153 억 1270101 N N 574 N 00 N
8 20250317 101010 55 40.00 KOSPI 금융 N N N Y 40 N 36200 -400 5 -1.09 2349941875 64242 22.18 37600 37600 36100 47550 25650 36600 36579.53 4.15 0 -11409 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 11086 268.15 7.52 12 0.21 135.00 4814.00 51300 20250120 -29.43 17470 20240417 107.21 51300 -29.43 20250120 30450 18.88 20250103 51300 -29.43 20250120 17470 107.21 20240417 1.80 N 229640 500 153 억 1270101 N N 574 N 00 N
9 20250317 091014 55 40.00 KOSPI 금융 N N N Y 40 N 36700 100 2 0.27 723475325 19599 6.77 37600 37600 36400 47550 25650 36600 36913.89 4.15 0 -9091 38933 37766 36158 34991 33383 38350 35575 153 10950 500 26350 50 1 30624879 11239 271.85 7.62 12 0.06 135.00 4814.00 51300 20250120 -28.46 17470 20240417 110.07 51300 -28.46 20250120 30450 20.53 20250103 51300 -28.46 20250120 17470 110.07 20240417 1.80 N 229640 500 153 억 1270101 N N 574 N 00 N
10 20250314 161007 55 40.00 KOSPI 금융 N N N Y 40 N 36600 1850 2 5.32 10425990225 286687 96.27 34550 37325 34550 45150 24350 34750 36367.94 4.07 0 14434 37116 35932 35316 34132 33516 36525 34725 153 10400 500 25020 50 1 30624879 11209 271.11 7.60 12 0.94 135.00 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 1.81 N 229640 500 153 억 1247525 N N 574 N 00 N
11 20250314 151015 55 40.00 KOSPI 금융 N N N Y 40 N 36450 1700 2 4.89 10156744425 279331 93.80 34550 37325 34550 45150 24350 34750 36361.90 4.07 0 13116 37116 35932 35316 34132 33516 36525 34725 153 10400 500 25020 50 1 30624879 11163 270.00 7.57 12 0.91 135.00 4814.00 51300 20250120 -28.95 17470 20240417 108.64 51300 -28.95 20250120 30450 19.70 20250103 51300 -28.95 20250120 17470 108.64 20240417 1.81 N 229640 500 153 억 1247525 N N 2870 N 00 N
12 20250314 141008 55 40.00 KOSPI 금융 N N N Y 40 N 36900 2150 2 6.19 9022946100 248393 83.41 34550 37325 34550 45150 24350 34750 36326.32 4.07 0 6623 37116 35932 35316 34132 33516 36525 34725 153 10400 500 25020 50 1 30624879 11301 273.33 7.67 12 0.81 135.00 4814.00 51300 20250120 -28.07 17470 20240417 111.22 51300 -28.07 20250120 30450 21.18 20250103 51300 -28.07 20250120 17470 111.22 20240417 1.81 N 229640 500 153 억 1247525 N N 2870 N 00 N