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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34750,350,2,1.02,10418757625,293573,214.91,34700,36500,34700,44700,24100,34400,35491.75,4.11,0,-11999,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10642,257.41,7.22,12,0.96,135.00,4814.00,51300,20250120,-32.26,17470,20240417,98.91,51300,-32.26,20250120,30450,14.12,20250103,51300,-32.26,20250120,17470,98.91,20240417,1.81,N,229640,500,153 억,,1258647,N,N,2870,N,00,N
20250313,151003,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35000,600,2,1.74,10070209925,283558,207.58,34700,36500,34700,44700,24100,34400,35515.38,4.11,0,-15654,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10719,259.26,7.27,12,0.93,135.00,4814.00,51300,20250120,-31.77,17470,20240417,100.34,51300,-31.77,20250120,30450,14.94,20250103,51300,-31.77,20250120,17470,100.34,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
20250313,141002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35100,700,2,2.03,9376590800,263697,193.04,34700,36500,34700,44700,24100,34400,35560.02,4.11,0,-20047,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10749,260.00,7.29,12,0.86,135.00,4814.00,51300,20250120,-31.58,17470,20240417,100.92,51300,-31.58,20250120,30450,15.27,20250103,51300,-31.58,20250120,17470,100.92,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
20250313,131002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34950,550,2,1.60,8764369075,246287,180.29,34700,36500,34700,44700,24100,34400,35587.99,4.11,0,-20618,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10703,258.89,7.26,12,0.80,135.00,4814.00,51300,20250120,-31.87,17470,20240417,100.06,51300,-31.87,20250120,30450,14.78,20250103,51300,-31.87,20250120,17470,100.06,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
20250313,121002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35450,1050,2,3.05,8013221475,224943,164.67,34700,36500,34700,44700,24100,34400,35625.59,4.11,0,-14290,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10857,262.59,7.36,12,0.73,135.00,4814.00,51300,20250120,-30.90,17470,20240417,102.92,51300,-30.90,20250120,30450,16.42,20250103,51300,-30.90,20250120,17470,102.92,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
20250313,111004,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35250,850,2,2.47,6429735150,180485,132.12,34700,36500,34700,44700,24100,34400,35627.57,4.11,0,-17001,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10795,261.11,7.32,12,0.59,135.00,4814.00,51300,20250120,-31.29,17470,20240417,101.77,51300,-31.29,20250120,30450,15.76,20250103,51300,-31.29,20250120,17470,101.77,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
20250313,101002,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35450,1050,2,3.05,5745486625,161097,117.93,34700,36500,34700,44700,24100,34400,35668.02,4.11,0,-12369,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10857,262.59,7.36,12,0.53,135.00,4814.00,51300,20250120,-30.90,17470,20240417,102.92,51300,-30.90,20250120,30450,16.42,20250103,51300,-30.90,20250120,17470,102.92,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
20250313,091005,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34950,550,2,1.60,802161625,22872,16.74,34700,35350,34700,44700,24100,34400,35084.13,4.11,0,1600,35566,34982,34666,34082,33766,34825,33925,153,10300,500,24760,50,1,30624879,10703,258.89,7.26,12,0.07,135.00,4814.00,51300,20250120,-31.87,17470,20240417,100.06,51300,-31.87,20250120,30450,14.78,20250103,51300,-31.87,20250120,17470,100.06,20240417,1.81,N,229640,500,153 억,,1258647,N,N,0,N,00,N
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
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 20250313 161002 55 40.00 KOSPI 금융 N N N Y 40 N 34750 350 2 1.02 10418757625 293573 214.91 34700 36500 34700 44700 24100 34400 35491.75 4.11 0 -11999 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10642 257.41 7.22 12 0.96 135.00 4814.00 51300 20250120 -32.26 17470 20240417 98.91 51300 -32.26 20250120 30450 14.12 20250103 51300 -32.26 20250120 17470 98.91 20240417 1.81 N 229640 500 153 억 1258647 N N 2870 N 00 N
3 20250313 151003 55 40.00 KOSPI 금융 N N N Y 40 N 35000 600 2 1.74 10070209925 283558 207.58 34700 36500 34700 44700 24100 34400 35515.38 4.11 0 -15654 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10719 259.26 7.27 12 0.93 135.00 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 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
4 20250313 141002 55 40.00 KOSPI 금융 N N N Y 40 N 35100 700 2 2.03 9376590800 263697 193.04 34700 36500 34700 44700 24100 34400 35560.02 4.11 0 -20047 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10749 260.00 7.29 12 0.86 135.00 4814.00 51300 20250120 -31.58 17470 20240417 100.92 51300 -31.58 20250120 30450 15.27 20250103 51300 -31.58 20250120 17470 100.92 20240417 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
5 20250313 131002 55 40.00 KOSPI 금융 N N N Y 40 N 34950 550 2 1.60 8764369075 246287 180.29 34700 36500 34700 44700 24100 34400 35587.99 4.11 0 -20618 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10703 258.89 7.26 12 0.80 135.00 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 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
6 20250313 121002 55 40.00 KOSPI 금융 N N N Y 40 N 35450 1050 2 3.05 8013221475 224943 164.67 34700 36500 34700 44700 24100 34400 35625.59 4.11 0 -14290 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10857 262.59 7.36 12 0.73 135.00 4814.00 51300 20250120 -30.90 17470 20240417 102.92 51300 -30.90 20250120 30450 16.42 20250103 51300 -30.90 20250120 17470 102.92 20240417 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
7 20250313 111004 55 40.00 KOSPI 금융 N N N Y 40 N 35250 850 2 2.47 6429735150 180485 132.12 34700 36500 34700 44700 24100 34400 35627.57 4.11 0 -17001 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10795 261.11 7.32 12 0.59 135.00 4814.00 51300 20250120 -31.29 17470 20240417 101.77 51300 -31.29 20250120 30450 15.76 20250103 51300 -31.29 20250120 17470 101.77 20240417 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
8 20250313 101002 55 40.00 KOSPI 금융 N N N Y 40 N 35450 1050 2 3.05 5745486625 161097 117.93 34700 36500 34700 44700 24100 34400 35668.02 4.11 0 -12369 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10857 262.59 7.36 12 0.53 135.00 4814.00 51300 20250120 -30.90 17470 20240417 102.92 51300 -30.90 20250120 30450 16.42 20250103 51300 -30.90 20250120 17470 102.92 20240417 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
9 20250313 091005 55 40.00 KOSPI 금융 N N N Y 40 N 34950 550 2 1.60 802161625 22872 16.74 34700 35350 34700 44700 24100 34400 35084.13 4.11 0 1600 35566 34982 34666 34082 33766 34825 33925 153 10300 500 24760 50 1 30624879 10703 258.89 7.26 12 0.07 135.00 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 1.81 N 229640 500 153 억 1258647 N N 0 N 00 N
10 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
11 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
12 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