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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20250318,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14190,-180,5,-1.25,186810200,13084,57.62,14450,14470,14170,18680,10060,14370,14277.76,3.91,0,-741,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1886,7.54,0.46,12,0.10,1881.00,31185.00,14470,20250318,-1.94,10890,20240416,30.30,14470,-1.94,20250318,12640,12.26,20250203,14470,-1.94,20250318,10890,30.30,20240416,0.26,N,000320,500,84 억,,519595,N,N,3,N,00,N
20250318,150106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14230,-140,5,-0.97,173328120,12134,53.44,14450,14470,14170,18680,10060,14370,14284.50,3.91,0,-794,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1891,7.57,0.46,12,0.09,1881.00,31185.00,14470,20250318,-1.66,10890,20240416,30.67,14470,-1.66,20250318,12640,12.58,20250203,14470,-1.66,20250318,10890,30.67,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250318,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14210,-160,5,-1.11,162391595,11364,50.05,14450,14470,14170,18680,10060,14370,14290.00,3.91,0,-502,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1889,7.55,0.46,12,0.09,1881.00,31185.00,14470,20250318,-1.80,10890,20240416,30.49,14470,-1.80,20250318,12640,12.42,20250203,14470,-1.80,20250318,10890,30.49,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250318,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14200,-170,5,-1.18,130459590,9114,40.14,14450,14470,14190,18680,10060,14370,14314.20,3.91,0,-68,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1887,7.55,0.46,12,0.07,1881.00,31185.00,14470,20250318,-1.87,10890,20240416,30.39,14470,-1.87,20250318,12640,12.34,20250203,14470,-1.87,20250318,10890,30.39,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250318,120105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14230,-140,5,-0.97,121450640,8481,37.35,14450,14470,14220,18680,10060,14370,14320.32,3.91,0,80,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1891,7.57,0.46,12,0.06,1881.00,31185.00,14470,20250318,-1.66,10890,20240416,30.67,14470,-1.66,20250318,12640,12.58,20250203,14470,-1.66,20250318,10890,30.67,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250318,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14280,-90,5,-0.63,112232730,7834,34.50,14450,14470,14250,18680,10060,14370,14326.36,3.91,0,17,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1898,7.59,0.46,12,0.06,1881.00,31185.00,14470,20250318,-1.31,10890,20240416,31.13,14470,-1.31,20250318,12640,12.97,20250203,14470,-1.31,20250318,10890,31.13,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250318,100106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14290,-80,5,-0.56,82743120,5769,25.41,14450,14470,14290,18680,10060,14370,14342.71,3.91,0,620,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1899,7.60,0.46,12,0.04,1881.00,31185.00,14470,20250318,-1.24,10890,20240416,31.22,14470,-1.24,20250318,12640,13.05,20250203,14470,-1.24,20250318,10890,31.22,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250318,090106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14380,10,2,0.07,5196940,360,1.59,14450,14470,14370,18680,10060,14370,14435.94,3.91,0,-70,14596,14482,14256,14142,13916,14540,14200,84,4310,500,10630,10,1,13291151,1911,7.64,0.46,12,0.00,1881.00,31185.00,14470,20250318,-0.62,10890,20240416,32.05,14470,-0.62,20250318,12640,13.77,20250203,14470,-0.62,20250318,10890,32.05,20240416,0.26,N,000320,500,84 억,,519595,N,N,5,N,00,N
20250317,160106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14370,340,2,2.42,322754865,22587,223.72,14030,14370,14030,18230,9830,14030,14289.40,3.90,0,4073,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1910,7.64,0.46,12,0.17,1881.00,31185.00,14370,20250317,0.00,10890,20240416,31.96,14370,0.00,20250317,12640,13.69,20250203,14370,0.00,20250317,10890,31.96,20240416,0.25,N,000320,500,84 억,,517805,N,N,5,N,00,N
20250317,150106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14340,310,2,2.21,290022325,20308,201.15,14030,14350,14030,18230,9830,14030,14281.19,3.90,0,4071,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1906,7.62,0.46,12,0.15,1881.00,31185.00,14350,20250317,-0.07,10890,20240416,31.68,14350,-0.07,20250317,12640,13.45,20250203,14350,-0.07,20250317,10890,31.68,20240416,0.25,N,000320,500,84 억,,517805,N,N,1,N,00,N
20250317,140106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14330,300,2,2.14,271855170,19039,188.58,14030,14350,14030,18230,9830,14030,14278.86,3.90,0,4210,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1905,7.62,0.46,12,0.14,1881.00,31185.00,14350,20250317,-0.14,10890,20240416,31.59,14350,-0.14,20250317,12640,13.37,20250203,14350,-0.14,20250317,10890,31.59,20240416,0.25,N,000320,500,84 억,,517805,N,N,1,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 20250318 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14190 -180 5 -1.25 186810200 13084 57.62 14450 14470 14170 18680 10060 14370 14277.76 3.91 0 -741 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1886 7.54 0.46 12 0.10 1881.00 31185.00 14470 20250318 -1.94 10890 20240416 30.30 14470 -1.94 20250318 12640 12.26 20250203 14470 -1.94 20250318 10890 30.30 20240416 0.26 N 000320 500 84 억 519595 N N 3 N 00 N
3 20250318 150106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14230 -140 5 -0.97 173328120 12134 53.44 14450 14470 14170 18680 10060 14370 14284.50 3.91 0 -794 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1891 7.57 0.46 12 0.09 1881.00 31185.00 14470 20250318 -1.66 10890 20240416 30.67 14470 -1.66 20250318 12640 12.58 20250203 14470 -1.66 20250318 10890 30.67 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
4 20250318 140105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14210 -160 5 -1.11 162391595 11364 50.05 14450 14470 14170 18680 10060 14370 14290.00 3.91 0 -502 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1889 7.55 0.46 12 0.09 1881.00 31185.00 14470 20250318 -1.80 10890 20240416 30.49 14470 -1.80 20250318 12640 12.42 20250203 14470 -1.80 20250318 10890 30.49 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
5 20250318 130105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14200 -170 5 -1.18 130459590 9114 40.14 14450 14470 14190 18680 10060 14370 14314.20 3.91 0 -68 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1887 7.55 0.46 12 0.07 1881.00 31185.00 14470 20250318 -1.87 10890 20240416 30.39 14470 -1.87 20250318 12640 12.34 20250203 14470 -1.87 20250318 10890 30.39 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
6 20250318 120105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14230 -140 5 -0.97 121450640 8481 37.35 14450 14470 14220 18680 10060 14370 14320.32 3.91 0 80 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1891 7.57 0.46 12 0.06 1881.00 31185.00 14470 20250318 -1.66 10890 20240416 30.67 14470 -1.66 20250318 12640 12.58 20250203 14470 -1.66 20250318 10890 30.67 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
7 20250318 110105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14280 -90 5 -0.63 112232730 7834 34.50 14450 14470 14250 18680 10060 14370 14326.36 3.91 0 17 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1898 7.59 0.46 12 0.06 1881.00 31185.00 14470 20250318 -1.31 10890 20240416 31.13 14470 -1.31 20250318 12640 12.97 20250203 14470 -1.31 20250318 10890 31.13 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
8 20250318 100106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14290 -80 5 -0.56 82743120 5769 25.41 14450 14470 14290 18680 10060 14370 14342.71 3.91 0 620 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1899 7.60 0.46 12 0.04 1881.00 31185.00 14470 20250318 -1.24 10890 20240416 31.22 14470 -1.24 20250318 12640 13.05 20250203 14470 -1.24 20250318 10890 31.22 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
9 20250318 090106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14380 10 2 0.07 5196940 360 1.59 14450 14470 14370 18680 10060 14370 14435.94 3.91 0 -70 14596 14482 14256 14142 13916 14540 14200 84 4310 500 10630 10 1 13291151 1911 7.64 0.46 12 0.00 1881.00 31185.00 14470 20250318 -0.62 10890 20240416 32.05 14470 -0.62 20250318 12640 13.77 20250203 14470 -0.62 20250318 10890 32.05 20240416 0.26 N 000320 500 84 억 519595 N N 5 N 00 N
10 20250317 160106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14370 340 2 2.42 322754865 22587 223.72 14030 14370 14030 18230 9830 14030 14289.40 3.90 0 4073 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1910 7.64 0.46 12 0.17 1881.00 31185.00 14370 20250317 0.00 10890 20240416 31.96 14370 0.00 20250317 12640 13.69 20250203 14370 0.00 20250317 10890 31.96 20240416 0.25 N 000320 500 84 억 517805 N N 5 N 00 N
11 20250317 150106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14340 310 2 2.21 290022325 20308 201.15 14030 14350 14030 18230 9830 14030 14281.19 3.90 0 4071 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1906 7.62 0.46 12 0.15 1881.00 31185.00 14350 20250317 -0.07 10890 20240416 31.68 14350 -0.07 20250317 12640 13.45 20250203 14350 -0.07 20250317 10890 31.68 20240416 0.25 N 000320 500 84 억 517805 N N 1 N 00 N
12 20250317 140106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14330 300 2 2.14 271855170 19039 188.58 14030 14350 14030 18230 9830 14030 14278.86 3.90 0 4210 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1905 7.62 0.46 12 0.14 1881.00 31185.00 14350 20250317 -0.14 10890 20240416 31.59 14350 -0.14 20250317 12640 13.37 20250203 14350 -0.14 20250317 10890 31.59 20240416 0.25 N 000320 500 84 억 517805 N N 1 N 00 N