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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,161157,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2315,-25,5,-1.07,61064832,26309,58.96,2305,2355,2305,3040,1640,2340,2321.06,1.06,0,4396,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1167,-0.20,0.12,12,0.05,-11436.00,19603.00,4460,20240826,-48.09,2305,20250312,0.43,2770,-16.43,20250107,2305,0.43,20250312,4460,-48.09,20240826,2305,0.43,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,151158,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2320,-20,5,-0.85,53940772,23232,52.06,2305,2355,2305,3040,1640,2340,2321.83,1.06,0,4467,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1170,-0.20,0.12,12,0.05,-11436.00,19603.00,4460,20240826,-47.98,2305,20250312,0.65,2770,-16.25,20250107,2305,0.65,20250312,4460,-47.98,20240826,2305,0.65,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,141156,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2332,-8,5,-0.34,39630853,17052,38.21,2305,2355,2305,3040,1640,2340,2324.12,1.06,0,4506,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1176,-0.20,0.12,12,0.03,-11436.00,19603.00,4460,20240826,-47.71,2305,20250312,1.17,2770,-15.81,20250107,2305,1.17,20250312,4460,-47.71,20240826,2305,1.17,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,131157,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2315,-25,5,-1.07,36242041,15591,34.94,2305,2355,2305,3040,1640,2340,2324.55,1.06,0,4594,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1167,-0.20,0.12,12,0.03,-11436.00,19603.00,4460,20240826,-48.09,2305,20250312,0.43,2770,-16.43,20250107,2305,0.43,20250312,4460,-48.09,20240826,2305,0.43,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,121201,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2330,-10,5,-0.43,20290676,8727,19.56,2305,2355,2305,3040,1640,2340,2325.05,1.06,0,1919,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1175,-0.20,0.12,12,0.02,-11436.00,19603.00,4460,20240826,-47.76,2305,20250312,1.08,2770,-15.88,20250107,2305,1.08,20250312,4460,-47.76,20240826,2305,1.08,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,111152,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2330,-10,5,-0.43,18380016,7907,17.72,2305,2355,2305,3040,1640,2340,2324.52,1.06,0,1925,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1175,-0.20,0.12,12,0.02,-11436.00,19603.00,4460,20240826,-47.76,2305,20250312,1.08,2770,-15.88,20250107,2305,1.08,20250312,4460,-47.76,20240826,2305,1.08,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,101154,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2330,-10,5,-0.43,11710947,5044,11.30,2305,2355,2305,3040,1640,2340,2321.76,1.06,0,26,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1175,-0.20,0.12,12,0.01,-11436.00,19603.00,4460,20240826,-47.76,2305,20250312,1.08,2770,-15.88,20250107,2305,1.08,20250312,4460,-47.76,20240826,2305,1.08,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,091202,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2320,-20,5,-0.85,872890,378,0.85,2305,2340,2305,3040,1640,2340,2309.23,1.06,0,11,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1170,-0.20,0.12,12,0.00,-11436.00,19603.00,4460,20240826,-47.98,2305,20250312,0.65,2770,-16.25,20250107,2305,0.65,20250312,4460,-47.98,20240826,2305,0.65,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250311,161148,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2340,-30,5,-1.27,103682440,44622,145.98,2330,2365,2305,3080,1660,2370,2323.55,1.04,0,7899,2463,2416,2388,2341,2313,2402,2327,252,710,500,1510,5,1,50429268,1180,-0.20,0.12,12,0.09,-11436.00,19603.00,4460,20240826,-47.53,2305,20250311,1.52,2770,-15.52,20250107,2305,1.52,20250311,4460,-47.53,20240826,2305,1.52,20250311,0.00,N,363280,500,252 억,,526441,N,N,0,N,00,N
20250311,151151,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2320,-50,5,-2.11,90279585,38875,127.18,2330,2365,2305,3080,1660,2370,2322.30,1.04,0,8239,2463,2416,2388,2341,2313,2402,2327,252,710,500,1510,5,1,50429268,1170,-0.20,0.12,12,0.08,-11436.00,19603.00,4460,20240826,-47.98,2305,20250311,0.65,2770,-16.25,20250107,2305,0.65,20250311,4460,-47.98,20240826,2305,0.65,20250311,0.00,N,363280,500,252 억,,526441,N,N,0,N,00,N
20250311,141155,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2320,-50,5,-2.11,87998585,37893,123.96,2330,2365,2305,3080,1660,2370,2322.29,1.04,0,8265,2463,2416,2388,2341,2313,2402,2327,252,710,500,1510,5,1,50429268,1170,-0.20,0.12,12,0.08,-11436.00,19603.00,4460,20240826,-47.98,2305,20250311,0.65,2770,-16.25,20250107,2305,0.65,20250311,4460,-47.98,20240826,2305,0.65,20250311,0.00,N,363280,500,252 억,,526441,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 20250312 161157 57 100.00 KOSPI 신저가 금융 N N N N N 2315 -25 5 -1.07 61064832 26309 58.96 2305 2355 2305 3040 1640 2340 2321.06 1.06 0 4396 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1167 -0.20 0.12 12 0.05 -11436.00 19603.00 4460 20240826 -48.09 2305 20250312 0.43 2770 -16.43 20250107 2305 0.43 20250312 4460 -48.09 20240826 2305 0.43 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
3 20250312 151158 57 100.00 KOSPI 신저가 금융 N N N N N 2320 -20 5 -0.85 53940772 23232 52.06 2305 2355 2305 3040 1640 2340 2321.83 1.06 0 4467 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1170 -0.20 0.12 12 0.05 -11436.00 19603.00 4460 20240826 -47.98 2305 20250312 0.65 2770 -16.25 20250107 2305 0.65 20250312 4460 -47.98 20240826 2305 0.65 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
4 20250312 141156 57 100.00 KOSPI 신저가 금융 N N N N N 2332 -8 5 -0.34 39630853 17052 38.21 2305 2355 2305 3040 1640 2340 2324.12 1.06 0 4506 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1176 -0.20 0.12 12 0.03 -11436.00 19603.00 4460 20240826 -47.71 2305 20250312 1.17 2770 -15.81 20250107 2305 1.17 20250312 4460 -47.71 20240826 2305 1.17 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
5 20250312 131157 57 100.00 KOSPI 신저가 금융 N N N N N 2315 -25 5 -1.07 36242041 15591 34.94 2305 2355 2305 3040 1640 2340 2324.55 1.06 0 4594 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1167 -0.20 0.12 12 0.03 -11436.00 19603.00 4460 20240826 -48.09 2305 20250312 0.43 2770 -16.43 20250107 2305 0.43 20250312 4460 -48.09 20240826 2305 0.43 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
6 20250312 121201 57 100.00 KOSPI 신저가 금융 N N N N N 2330 -10 5 -0.43 20290676 8727 19.56 2305 2355 2305 3040 1640 2340 2325.05 1.06 0 1919 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1175 -0.20 0.12 12 0.02 -11436.00 19603.00 4460 20240826 -47.76 2305 20250312 1.08 2770 -15.88 20250107 2305 1.08 20250312 4460 -47.76 20240826 2305 1.08 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
7 20250312 111152 57 100.00 KOSPI 신저가 금융 N N N N N 2330 -10 5 -0.43 18380016 7907 17.72 2305 2355 2305 3040 1640 2340 2324.52 1.06 0 1925 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1175 -0.20 0.12 12 0.02 -11436.00 19603.00 4460 20240826 -47.76 2305 20250312 1.08 2770 -15.88 20250107 2305 1.08 20250312 4460 -47.76 20240826 2305 1.08 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
8 20250312 101154 57 100.00 KOSPI 신저가 금융 N N N N N 2330 -10 5 -0.43 11710947 5044 11.30 2305 2355 2305 3040 1640 2340 2321.76 1.06 0 26 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1175 -0.20 0.12 12 0.01 -11436.00 19603.00 4460 20240826 -47.76 2305 20250312 1.08 2770 -15.88 20250107 2305 1.08 20250312 4460 -47.76 20240826 2305 1.08 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
9 20250312 091202 57 100.00 KOSPI 신저가 금융 N N N N N 2320 -20 5 -0.85 872890 378 0.85 2305 2340 2305 3040 1640 2340 2309.23 1.06 0 11 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1170 -0.20 0.12 12 0.00 -11436.00 19603.00 4460 20240826 -47.98 2305 20250312 0.65 2770 -16.25 20250107 2305 0.65 20250312 4460 -47.98 20240826 2305 0.65 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
10 20250311 161148 57 100.00 KOSPI 신저가 금융 N N N N N 2340 -30 5 -1.27 103682440 44622 145.98 2330 2365 2305 3080 1660 2370 2323.55 1.04 0 7899 2463 2416 2388 2341 2313 2402 2327 252 710 500 1510 5 1 50429268 1180 -0.20 0.12 12 0.09 -11436.00 19603.00 4460 20240826 -47.53 2305 20250311 1.52 2770 -15.52 20250107 2305 1.52 20250311 4460 -47.53 20240826 2305 1.52 20250311 0.00 N 363280 500 252 억 526441 N N 0 N 00 N
11 20250311 151151 57 100.00 KOSPI 신저가 금융 N N N N N 2320 -50 5 -2.11 90279585 38875 127.18 2330 2365 2305 3080 1660 2370 2322.30 1.04 0 8239 2463 2416 2388 2341 2313 2402 2327 252 710 500 1510 5 1 50429268 1170 -0.20 0.12 12 0.08 -11436.00 19603.00 4460 20240826 -47.98 2305 20250311 0.65 2770 -16.25 20250107 2305 0.65 20250311 4460 -47.98 20240826 2305 0.65 20250311 0.00 N 363280 500 252 억 526441 N N 0 N 00 N
12 20250311 141155 57 100.00 KOSPI 신저가 금융 N N N N N 2320 -50 5 -2.11 87998585 37893 123.96 2330 2365 2305 3080 1660 2370 2322.29 1.04 0 8265 2463 2416 2388 2341 2313 2402 2327 252 710 500 1510 5 1 50429268 1170 -0.20 0.12 12 0.08 -11436.00 19603.00 4460 20240826 -47.98 2305 20250311 0.65 2770 -16.25 20250107 2305 0.65 20250311 4460 -47.98 20240826 2305 0.65 20250311 0.00 N 363280 500 252 억 526441 N N 0 N 00 N