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
363280/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
20250321,161242,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2275,-210,5,-8.45,1898420287,793841,23.52,2480,2550,2235,3230,1740,2485,2391.45,1.04,0,-26065,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1147,-0.20,0.12,12,1.57,-11436.00,19603.00,4460,20240826,-48.99,2040,20250318,11.52,2770,-17.87,20250107,2040,11.52,20250318,4460,-48.99,20240826,2040,11.52,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,151228,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2260,-225,5,-9.05,1865298847,779190,23.08,2480,2550,2235,3230,1740,2485,2393.89,1.04,0,-25591,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1140,-0.20,0.12,12,1.55,-11436.00,19603.00,4460,20240826,-49.33,2040,20250318,10.78,2770,-18.41,20250107,2040,10.78,20250318,4460,-49.33,20240826,2040,10.78,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,141229,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2275,-210,5,-8.45,1747825932,727083,21.54,2480,2550,2260,3230,1740,2485,2403.89,1.04,0,-23407,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1147,-0.20,0.12,12,1.44,-11436.00,19603.00,4460,20240826,-48.99,2040,20250318,11.52,2770,-17.87,20250107,2040,11.52,20250318,4460,-48.99,20240826,2040,11.52,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,131230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2280,-205,5,-8.25,1690242339,701767,20.79,2480,2550,2260,3230,1740,2485,2408.55,1.04,0,-24165,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1150,-0.20,0.12,12,1.39,-11436.00,19603.00,4460,20240826,-48.88,2040,20250318,11.76,2770,-17.69,20250107,2040,11.76,20250318,4460,-48.88,20240826,2040,11.76,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,121230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2295,-190,5,-7.65,1624161386,672808,19.93,2480,2550,2265,3230,1740,2485,2414.00,1.04,0,-23767,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1157,-0.20,0.12,12,1.33,-11436.00,19603.00,4460,20240826,-48.54,2040,20250318,12.50,2770,-17.15,20250107,2040,12.50,20250318,4460,-48.54,20240826,2040,12.50,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,111230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2300,-185,5,-7.44,1542388891,637149,18.88,2480,2550,2265,3230,1740,2485,2420.77,1.04,0,-22709,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1160,-0.20,0.12,12,1.26,-11436.00,19603.00,4460,20240826,-48.43,2040,20250318,12.75,2770,-16.97,20250107,2040,12.75,20250318,4460,-48.43,20240826,2040,12.75,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,101231,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2330,-155,5,-6.24,1348242977,552656,16.37,2480,2550,2295,3230,1740,2485,2439.57,1.04,0,-25538,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1175,-0.20,0.12,12,1.10,-11436.00,19603.00,4460,20240826,-47.76,2040,20250318,14.22,2770,-15.88,20250107,2040,14.22,20250318,4460,-47.76,20240826,2040,14.22,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250321,091238,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2475,-10,5,-0.40,626491817,253241,7.50,2480,2550,2385,3230,1740,2485,2473.90,1.04,0,-9328,3011,2747,2456,2192,1901,2880,2325,252,745,500,1590,5,1,50429268,1248,-0.22,0.13,12,0.50,-11436.00,19603.00,4460,20240826,-44.51,2040,20250318,21.32,2770,-10.65,20250107,2040,21.32,20250318,4460,-44.51,20240826,2040,21.32,20250318,0.00,N,363280,500,252 억,,523292,N,N,0,N,00,N
20250320,161841,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2485,380,2,18.05,8472008944,3370657,4576.46,2240,2720,2165,2735,1475,2105,2513.58,1.04,0,-1991,2148,2126,2103,2081,2058,2137,2092,252,630,500,1340,5,1,50429268,1253,-0.22,0.13,12,6.68,-11436.00,19603.00,4460,20240826,-44.28,2040,20250318,21.81,2770,-10.29,20250107,2040,21.81,20250318,4460,-44.28,20240826,2040,21.81,20250318,0.00,N,363280,500,252 억,,525974,N,N,0,N,00,N
20250320,151226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2480,375,2,17.81,8340651571,3317732,4504.61,2240,2720,2165,2735,1475,2105,2513.96,1.04,0,5525,2148,2126,2103,2081,2058,2137,2092,252,630,500,1340,5,1,50429268,1251,-0.22,0.13,12,6.58,-11436.00,19603.00,4460,20240826,-44.39,2040,20250318,21.57,2770,-10.47,20250107,2040,21.57,20250318,4460,-44.39,20240826,2040,21.57,20250318,0.00,N,363280,500,252 억,,525974,N,N,0,N,00,N
20250320,141230,57,100.00,KOSPI,,금융,N,N,N,N, ,N,2500,395,2,18.76,7621242288,3032366,4117.15,2240,2720,2165,2735,1475,2105,2513.30,1.04,0,-9130,2148,2126,2103,2081,2058,2137,2092,252,630,500,1340,5,1,50429268,1261,-0.22,0.13,12,6.01,-11436.00,19603.00,4460,20240826,-43.95,2040,20250318,22.55,2770,-9.75,20250107,2040,22.55,20250318,4460,-43.95,20240826,2040,22.55,20250318,0.00,N,363280,500,252 억,,525974,N,N,0,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 161242 57 100.00 KOSPI 금융 N N N N N 2275 -210 5 -8.45 1898420287 793841 23.52 2480 2550 2235 3230 1740 2485 2391.45 1.04 0 -26065 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1147 -0.20 0.12 12 1.57 -11436.00 19603.00 4460 20240826 -48.99 2040 20250318 11.52 2770 -17.87 20250107 2040 11.52 20250318 4460 -48.99 20240826 2040 11.52 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
3 20250321 151228 57 100.00 KOSPI 금융 N N N N N 2260 -225 5 -9.05 1865298847 779190 23.08 2480 2550 2235 3230 1740 2485 2393.89 1.04 0 -25591 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1140 -0.20 0.12 12 1.55 -11436.00 19603.00 4460 20240826 -49.33 2040 20250318 10.78 2770 -18.41 20250107 2040 10.78 20250318 4460 -49.33 20240826 2040 10.78 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
4 20250321 141229 57 100.00 KOSPI 금융 N N N N N 2275 -210 5 -8.45 1747825932 727083 21.54 2480 2550 2260 3230 1740 2485 2403.89 1.04 0 -23407 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1147 -0.20 0.12 12 1.44 -11436.00 19603.00 4460 20240826 -48.99 2040 20250318 11.52 2770 -17.87 20250107 2040 11.52 20250318 4460 -48.99 20240826 2040 11.52 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
5 20250321 131230 57 100.00 KOSPI 금융 N N N N N 2280 -205 5 -8.25 1690242339 701767 20.79 2480 2550 2260 3230 1740 2485 2408.55 1.04 0 -24165 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1150 -0.20 0.12 12 1.39 -11436.00 19603.00 4460 20240826 -48.88 2040 20250318 11.76 2770 -17.69 20250107 2040 11.76 20250318 4460 -48.88 20240826 2040 11.76 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
6 20250321 121230 57 100.00 KOSPI 금융 N N N N N 2295 -190 5 -7.65 1624161386 672808 19.93 2480 2550 2265 3230 1740 2485 2414.00 1.04 0 -23767 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1157 -0.20 0.12 12 1.33 -11436.00 19603.00 4460 20240826 -48.54 2040 20250318 12.50 2770 -17.15 20250107 2040 12.50 20250318 4460 -48.54 20240826 2040 12.50 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
7 20250321 111230 57 100.00 KOSPI 금융 N N N N N 2300 -185 5 -7.44 1542388891 637149 18.88 2480 2550 2265 3230 1740 2485 2420.77 1.04 0 -22709 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1160 -0.20 0.12 12 1.26 -11436.00 19603.00 4460 20240826 -48.43 2040 20250318 12.75 2770 -16.97 20250107 2040 12.75 20250318 4460 -48.43 20240826 2040 12.75 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
8 20250321 101231 57 100.00 KOSPI 금융 N N N N N 2330 -155 5 -6.24 1348242977 552656 16.37 2480 2550 2295 3230 1740 2485 2439.57 1.04 0 -25538 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1175 -0.20 0.12 12 1.10 -11436.00 19603.00 4460 20240826 -47.76 2040 20250318 14.22 2770 -15.88 20250107 2040 14.22 20250318 4460 -47.76 20240826 2040 14.22 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
9 20250321 091238 57 100.00 KOSPI 금융 N N N N N 2475 -10 5 -0.40 626491817 253241 7.50 2480 2550 2385 3230 1740 2485 2473.90 1.04 0 -9328 3011 2747 2456 2192 1901 2880 2325 252 745 500 1590 5 1 50429268 1248 -0.22 0.13 12 0.50 -11436.00 19603.00 4460 20240826 -44.51 2040 20250318 21.32 2770 -10.65 20250107 2040 21.32 20250318 4460 -44.51 20240826 2040 21.32 20250318 0.00 N 363280 500 252 억 523292 N N 0 N 00 N
10 20250320 161841 57 100.00 KOSPI 금융 N N N N N 2485 380 2 18.05 8472008944 3370657 4576.46 2240 2720 2165 2735 1475 2105 2513.58 1.04 0 -1991 2148 2126 2103 2081 2058 2137 2092 252 630 500 1340 5 1 50429268 1253 -0.22 0.13 12 6.68 -11436.00 19603.00 4460 20240826 -44.28 2040 20250318 21.81 2770 -10.29 20250107 2040 21.81 20250318 4460 -44.28 20240826 2040 21.81 20250318 0.00 N 363280 500 252 억 525974 N N 0 N 00 N
11 20250320 151226 57 100.00 KOSPI 금융 N N N N N 2480 375 2 17.81 8340651571 3317732 4504.61 2240 2720 2165 2735 1475 2105 2513.96 1.04 0 5525 2148 2126 2103 2081 2058 2137 2092 252 630 500 1340 5 1 50429268 1251 -0.22 0.13 12 6.58 -11436.00 19603.00 4460 20240826 -44.39 2040 20250318 21.57 2770 -10.47 20250107 2040 21.57 20250318 4460 -44.39 20240826 2040 21.57 20250318 0.00 N 363280 500 252 억 525974 N N 0 N 00 N
12 20250320 141230 57 100.00 KOSPI 금융 N N N N N 2500 395 2 18.76 7621242288 3032366 4117.15 2240 2720 2165 2735 1475 2105 2513.30 1.04 0 -9130 2148 2126 2103 2081 2058 2137 2092 252 630 500 1340 5 1 50429268 1261 -0.22 0.13 12 6.01 -11436.00 19603.00 4460 20240826 -43.95 2040 20250318 22.55 2770 -9.75 20250107 2040 22.55 20250318 4460 -43.95 20240826 2040 22.55 20250318 0.00 N 363280 500 252 억 525974 N N 0 N 00 N