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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161037,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35050,0,3,0.00,3555697400,102949,75.78,34500,35050,34150,45550,24550,35050,34537.63,4.06,0,20236,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10734,259.63,7.28,12,0.34,135.00,4814.00,51300,20250120,-31.68,17470,20240417,100.63,51300,-31.68,20250120,30450,15.11,20250103,51300,-31.68,20250120,17470,100.63,20240417,1.78,N,229640,500,153 억,,1243331,N,N,777,N,00,N
20250321,151021,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34700,-350,5,-1.00,3318999550,96185,70.80,34500,35050,34150,45550,24550,35050,34505.84,4.06,0,20395,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10627,257.04,7.21,12,0.31,135.00,4814.00,51300,20250120,-32.36,17470,20240417,98.63,51300,-32.36,20250120,30450,13.96,20250103,51300,-32.36,20250120,17470,98.63,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250321,141022,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34500,-550,5,-1.57,2523432825,73194,53.88,34500,35050,34150,45550,24550,35050,34475.16,4.06,0,20485,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10566,255.56,7.17,12,0.24,135.00,4814.00,51300,20250120,-32.75,17470,20240417,97.48,51300,-32.75,20250120,30450,13.30,20250103,51300,-32.75,20250120,17470,97.48,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250321,131023,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34700,-350,5,-1.00,2236287850,64883,47.76,34500,35050,34150,45550,24550,35050,34465.56,4.06,0,22981,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10627,257.04,7.21,12,0.21,135.00,4814.00,51300,20250120,-32.36,17470,20240417,98.63,51300,-32.36,20250120,30450,13.96,20250103,51300,-32.36,20250120,17470,98.63,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250321,121024,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34750,-300,5,-0.86,1990776250,57803,42.55,34500,35050,34150,45550,24550,35050,34439.64,4.06,0,19887,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10642,257.41,7.22,12,0.19,135.00,4814.00,51300,20250120,-32.26,17470,20240417,98.91,51300,-32.26,20250120,30450,14.12,20250103,51300,-32.26,20250120,17470,98.91,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250321,111023,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34400,-650,5,-1.85,1774931450,51562,37.96,34500,35050,34150,45550,24550,35050,34422.02,4.06,0,17622,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10535,254.81,7.15,12,0.17,135.00,4814.00,51300,20250120,-32.94,17470,20240417,96.91,51300,-32.94,20250120,30450,12.97,20250103,51300,-32.94,20250120,17470,96.91,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250321,101024,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34350,-700,5,-2.00,1384262525,40176,29.57,34500,35050,34150,45550,24550,35050,34453.46,4.06,0,12833,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10520,254.44,7.14,12,0.13,135.00,4814.00,51300,20250120,-33.04,17470,20240417,96.62,51300,-33.04,20250120,30450,12.81,20250103,51300,-33.04,20250120,17470,96.62,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250321,091030,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,34600,-450,5,-1.28,528734975,15285,11.25,34500,35050,34350,45550,24550,35050,34588.71,4.06,0,6647,37350,36200,35600,34450,33850,35900,34150,153,10500,500,25230,50,1,30624879,10596,256.30,7.19,12,0.05,135.00,4814.00,51300,20250120,-32.55,17470,20240417,98.05,51300,-32.55,20250120,30450,13.63,20250103,51300,-32.55,20250120,17470,98.05,20240417,1.78,N,229640,500,153 억,,1243331,N,N,416,N,00,N
20250320,161636,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35050,-750,5,-2.09,4707618375,133300,154.27,36150,36750,35000,46500,25100,35800,35316.48,4.06,0,252,36633,36216,35783,35366,34933,36000,35150,153,10700,500,25770,50,1,30624879,10734,259.63,7.28,12,0.44,135.00,4814.00,51300,20250120,-31.68,17470,20240417,100.63,51300,-31.68,20250120,30450,15.11,20250103,51300,-31.68,20250120,17470,100.63,20240417,1.77,N,229640,500,153 억,,1242427,N,N,416,N,00,N
20250320,151020,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35000,-800,5,-2.23,4405509175,124685,144.30,36150,36750,35000,46500,25100,35800,35333.11,4.06,0,-1169,36633,36216,35783,35366,34933,36000,35150,153,10700,500,25770,50,1,30624879,10719,259.26,7.27,12,0.41,135.00,4814.00,51300,20250120,-31.77,17470,20240417,100.34,51300,-31.77,20250120,30450,14.94,20250103,51300,-31.77,20250120,17470,100.34,20240417,1.77,N,229640,500,153 억,,1242427,N,N,325,N,00,N
20250320,141024,55,40.00,KOSPI,,금융,N,N,N,Y,40,N,35200,-600,5,-1.68,3802250150,107482,124.39,36150,36750,35000,46500,25100,35800,35375.69,4.06,0,-3510,36633,36216,35783,35366,34933,36000,35150,153,10700,500,25770,50,1,30624879,10780,260.74,7.31,12,0.35,135.00,4814.00,51300,20250120,-31.38,17470,20240417,101.49,51300,-31.38,20250120,30450,15.60,20250103,51300,-31.38,20250120,17470,101.49,20240417,1.77,N,229640,500,153 억,,1242427,N,N,325,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 20250321 161037 55 40.00 KOSPI 금융 N N N Y 40 N 35050 0 3 0.00 3555697400 102949 75.78 34500 35050 34150 45550 24550 35050 34537.63 4.06 0 20236 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10734 259.63 7.28 12 0.34 135.00 4814.00 51300 20250120 -31.68 17470 20240417 100.63 51300 -31.68 20250120 30450 15.11 20250103 51300 -31.68 20250120 17470 100.63 20240417 1.78 N 229640 500 153 억 1243331 N N 777 N 00 N
3 20250321 151021 55 40.00 KOSPI 금융 N N N Y 40 N 34700 -350 5 -1.00 3318999550 96185 70.80 34500 35050 34150 45550 24550 35050 34505.84 4.06 0 20395 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10627 257.04 7.21 12 0.31 135.00 4814.00 51300 20250120 -32.36 17470 20240417 98.63 51300 -32.36 20250120 30450 13.96 20250103 51300 -32.36 20250120 17470 98.63 20240417 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
4 20250321 141022 55 40.00 KOSPI 금융 N N N Y 40 N 34500 -550 5 -1.57 2523432825 73194 53.88 34500 35050 34150 45550 24550 35050 34475.16 4.06 0 20485 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10566 255.56 7.17 12 0.24 135.00 4814.00 51300 20250120 -32.75 17470 20240417 97.48 51300 -32.75 20250120 30450 13.30 20250103 51300 -32.75 20250120 17470 97.48 20240417 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
5 20250321 131023 55 40.00 KOSPI 금융 N N N Y 40 N 34700 -350 5 -1.00 2236287850 64883 47.76 34500 35050 34150 45550 24550 35050 34465.56 4.06 0 22981 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10627 257.04 7.21 12 0.21 135.00 4814.00 51300 20250120 -32.36 17470 20240417 98.63 51300 -32.36 20250120 30450 13.96 20250103 51300 -32.36 20250120 17470 98.63 20240417 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
6 20250321 121024 55 40.00 KOSPI 금융 N N N Y 40 N 34750 -300 5 -0.86 1990776250 57803 42.55 34500 35050 34150 45550 24550 35050 34439.64 4.06 0 19887 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10642 257.41 7.22 12 0.19 135.00 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 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
7 20250321 111023 55 40.00 KOSPI 금융 N N N Y 40 N 34400 -650 5 -1.85 1774931450 51562 37.96 34500 35050 34150 45550 24550 35050 34422.02 4.06 0 17622 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10535 254.81 7.15 12 0.17 135.00 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 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
8 20250321 101024 55 40.00 KOSPI 금융 N N N Y 40 N 34350 -700 5 -2.00 1384262525 40176 29.57 34500 35050 34150 45550 24550 35050 34453.46 4.06 0 12833 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10520 254.44 7.14 12 0.13 135.00 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 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
9 20250321 091030 55 40.00 KOSPI 금융 N N N Y 40 N 34600 -450 5 -1.28 528734975 15285 11.25 34500 35050 34350 45550 24550 35050 34588.71 4.06 0 6647 37350 36200 35600 34450 33850 35900 34150 153 10500 500 25230 50 1 30624879 10596 256.30 7.19 12 0.05 135.00 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 1.78 N 229640 500 153 억 1243331 N N 416 N 00 N
10 20250320 161636 55 40.00 KOSPI 금융 N N N Y 40 N 35050 -750 5 -2.09 4707618375 133300 154.27 36150 36750 35000 46500 25100 35800 35316.48 4.06 0 252 36633 36216 35783 35366 34933 36000 35150 153 10700 500 25770 50 1 30624879 10734 259.63 7.28 12 0.44 135.00 4814.00 51300 20250120 -31.68 17470 20240417 100.63 51300 -31.68 20250120 30450 15.11 20250103 51300 -31.68 20250120 17470 100.63 20240417 1.77 N 229640 500 153 억 1242427 N N 416 N 00 N
11 20250320 151020 55 40.00 KOSPI 금융 N N N Y 40 N 35000 -800 5 -2.23 4405509175 124685 144.30 36150 36750 35000 46500 25100 35800 35333.11 4.06 0 -1169 36633 36216 35783 35366 34933 36000 35150 153 10700 500 25770 50 1 30624879 10719 259.26 7.27 12 0.41 135.00 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 1.77 N 229640 500 153 억 1242427 N N 325 N 00 N
12 20250320 141024 55 40.00 KOSPI 금융 N N N Y 40 N 35200 -600 5 -1.68 3802250150 107482 124.39 36150 36750 35000 46500 25100 35800 35375.69 4.06 0 -3510 36633 36216 35783 35366 34933 36000 35150 153 10700 500 25770 50 1 30624879 10780 260.74 7.31 12 0.35 135.00 4814.00 51300 20250120 -31.38 17470 20240417 101.49 51300 -31.38 20250120 30450 15.60 20250103 51300 -31.38 20250120 17470 101.49 20240417 1.77 N 229640 500 153 억 1242427 N N 325 N 00 N