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
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
20250318,161216,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2100,-30,5,-1.41,347479074,167177,119.63,2110,2130,2040,2765,1495,2130,2078.51,1.08,0,-18790,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1059,-0.18,0.11,12,0.33,-11436.00,19603.00,4460,20240826,-52.91,2040,20250318,2.94,2770,-24.19,20250107,2040,2.94,20250318,4460,-52.91,20240826,2040,2.94,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,151222,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2100,-30,5,-1.41,338941369,163107,116.72,2110,2130,2040,2765,1495,2130,2078.03,1.08,0,-17556,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1059,-0.18,0.11,12,0.32,-11436.00,19603.00,4460,20240826,-52.91,2040,20250318,2.94,2770,-24.19,20250107,2040,2.94,20250318,4460,-52.91,20240826,2040,2.94,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,141219,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2095,-35,5,-1.64,318398369,153314,109.71,2110,2130,2040,2765,1495,2130,2076.77,1.08,0,-13455,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1056,-0.18,0.11,12,0.30,-11436.00,19603.00,4460,20240826,-53.03,2040,20250318,2.70,2770,-24.37,20250107,2040,2.70,20250318,4460,-53.03,20240826,2040,2.70,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,131218,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2095,-35,5,-1.64,281693254,135801,97.18,2110,2130,2040,2765,1495,2130,2074.31,1.08,0,-5212,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1056,-0.18,0.11,12,0.27,-11436.00,19603.00,4460,20240826,-53.03,2040,20250318,2.70,2770,-24.37,20250107,2040,2.70,20250318,4460,-53.03,20240826,2040,2.70,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,121221,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2085,-45,5,-2.11,260978974,125878,90.08,2110,2130,2040,2765,1495,2130,2073.27,1.08,0,630,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1051,-0.18,0.11,12,0.25,-11436.00,19603.00,4460,20240826,-53.25,2040,20250318,2.21,2770,-24.73,20250107,2040,2.21,20250318,4460,-53.25,20240826,2040,2.21,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,111219,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2080,-50,5,-2.35,245138884,118248,84.62,2110,2130,2040,2765,1495,2130,2073.09,1.08,0,1868,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1049,-0.18,0.11,12,0.23,-11436.00,19603.00,4460,20240826,-53.36,2040,20250318,1.96,2770,-24.91,20250107,2040,1.96,20250318,4460,-53.36,20240826,2040,1.96,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,101222,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2060,-70,5,-3.29,181464592,87373,62.52,2110,2130,2050,2765,1495,2130,2076.90,1.08,0,6607,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1039,-0.18,0.11,12,0.17,-11436.00,19603.00,4460,20240826,-53.81,2050,20250318,0.49,2770,-25.63,20250107,2050,0.49,20250318,4460,-53.81,20240826,2050,0.49,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250318,091224,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2110,-20,5,-0.94,20600565,9759,6.98,2110,2130,2105,2765,1495,2130,2110.93,1.08,0,469,2256,2192,2156,2092,2056,2175,2075,252,635,500,1360,5,1,50429268,1064,-0.18,0.11,12,0.02,-11436.00,19603.00,4460,20240826,-52.69,2105,20250318,0.24,2770,-23.83,20250107,2105,0.24,20250318,4460,-52.69,20240826,2105,0.24,20250318,0.00,N,363280,500,252 억,,545156,N,N,2,N,00,N
20250317,161216,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2130,-85,5,-3.84,300275456,139730,161.83,2220,2220,2120,2875,1555,2215,2148.97,1.08,0,857,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1074,-0.19,0.11,12,0.28,-11436.00,19603.00,4460,20240826,-52.24,2120,20250317,0.47,2770,-23.10,20250107,2120,0.47,20250317,4460,-52.24,20240826,2120,0.47,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,N,00,N
20250317,151214,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2130,-85,5,-3.84,288632131,134260,155.49,2220,2220,2120,2875,1555,2215,2149.80,1.08,0,1203,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1074,-0.19,0.11,12,0.27,-11436.00,19603.00,4460,20240826,-52.24,2120,20250317,0.47,2770,-23.10,20250107,2120,0.47,20250317,4460,-52.24,20240826,2120,0.47,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,N,00,N
20250317,141217,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2130,-85,5,-3.84,242160809,112398,130.17,2220,2220,2120,2875,1555,2215,2154.49,1.08,0,1500,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1074,-0.19,0.11,12,0.22,-11436.00,19603.00,4460,20240826,-52.24,2120,20250317,0.47,2770,-23.10,20250107,2120,0.47,20250317,4460,-52.24,20240826,2120,0.47,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,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 161216 57 100.00 KOSPI 신저가 금융 N N N N N 2100 -30 5 -1.41 347479074 167177 119.63 2110 2130 2040 2765 1495 2130 2078.51 1.08 0 -18790 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1059 -0.18 0.11 12 0.33 -11436.00 19603.00 4460 20240826 -52.91 2040 20250318 2.94 2770 -24.19 20250107 2040 2.94 20250318 4460 -52.91 20240826 2040 2.94 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
3 20250318 151222 57 100.00 KOSPI 신저가 금융 N N N N N 2100 -30 5 -1.41 338941369 163107 116.72 2110 2130 2040 2765 1495 2130 2078.03 1.08 0 -17556 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1059 -0.18 0.11 12 0.32 -11436.00 19603.00 4460 20240826 -52.91 2040 20250318 2.94 2770 -24.19 20250107 2040 2.94 20250318 4460 -52.91 20240826 2040 2.94 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
4 20250318 141219 57 100.00 KOSPI 신저가 금융 N N N N N 2095 -35 5 -1.64 318398369 153314 109.71 2110 2130 2040 2765 1495 2130 2076.77 1.08 0 -13455 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1056 -0.18 0.11 12 0.30 -11436.00 19603.00 4460 20240826 -53.03 2040 20250318 2.70 2770 -24.37 20250107 2040 2.70 20250318 4460 -53.03 20240826 2040 2.70 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
5 20250318 131218 57 100.00 KOSPI 신저가 금융 N N N N N 2095 -35 5 -1.64 281693254 135801 97.18 2110 2130 2040 2765 1495 2130 2074.31 1.08 0 -5212 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1056 -0.18 0.11 12 0.27 -11436.00 19603.00 4460 20240826 -53.03 2040 20250318 2.70 2770 -24.37 20250107 2040 2.70 20250318 4460 -53.03 20240826 2040 2.70 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
6 20250318 121221 57 100.00 KOSPI 신저가 금융 N N N N N 2085 -45 5 -2.11 260978974 125878 90.08 2110 2130 2040 2765 1495 2130 2073.27 1.08 0 630 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1051 -0.18 0.11 12 0.25 -11436.00 19603.00 4460 20240826 -53.25 2040 20250318 2.21 2770 -24.73 20250107 2040 2.21 20250318 4460 -53.25 20240826 2040 2.21 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
7 20250318 111219 57 100.00 KOSPI 신저가 금융 N N N N N 2080 -50 5 -2.35 245138884 118248 84.62 2110 2130 2040 2765 1495 2130 2073.09 1.08 0 1868 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1049 -0.18 0.11 12 0.23 -11436.00 19603.00 4460 20240826 -53.36 2040 20250318 1.96 2770 -24.91 20250107 2040 1.96 20250318 4460 -53.36 20240826 2040 1.96 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
8 20250318 101222 57 100.00 KOSPI 신저가 금융 N N N N N 2060 -70 5 -3.29 181464592 87373 62.52 2110 2130 2050 2765 1495 2130 2076.90 1.08 0 6607 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1039 -0.18 0.11 12 0.17 -11436.00 19603.00 4460 20240826 -53.81 2050 20250318 0.49 2770 -25.63 20250107 2050 0.49 20250318 4460 -53.81 20240826 2050 0.49 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
9 20250318 091224 57 100.00 KOSPI 신저가 금융 N N N N N 2110 -20 5 -0.94 20600565 9759 6.98 2110 2130 2105 2765 1495 2130 2110.93 1.08 0 469 2256 2192 2156 2092 2056 2175 2075 252 635 500 1360 5 1 50429268 1064 -0.18 0.11 12 0.02 -11436.00 19603.00 4460 20240826 -52.69 2105 20250318 0.24 2770 -23.83 20250107 2105 0.24 20250318 4460 -52.69 20240826 2105 0.24 20250318 0.00 N 363280 500 252 억 545156 N N 2 N 00 N
10 20250317 161216 57 100.00 KOSPI 신저가 금융 N N N N N 2130 -85 5 -3.84 300275456 139730 161.83 2220 2220 2120 2875 1555 2215 2148.97 1.08 0 857 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1074 -0.19 0.11 12 0.28 -11436.00 19603.00 4460 20240826 -52.24 2120 20250317 0.47 2770 -23.10 20250107 2120 0.47 20250317 4460 -52.24 20240826 2120 0.47 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N
11 20250317 151214 57 100.00 KOSPI 신저가 금융 N N N N N 2130 -85 5 -3.84 288632131 134260 155.49 2220 2220 2120 2875 1555 2215 2149.80 1.08 0 1203 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1074 -0.19 0.11 12 0.27 -11436.00 19603.00 4460 20240826 -52.24 2120 20250317 0.47 2770 -23.10 20250107 2120 0.47 20250317 4460 -52.24 20240826 2120 0.47 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N
12 20250317 141217 57 100.00 KOSPI 신저가 금융 N N N N N 2130 -85 5 -3.84 242160809 112398 130.17 2220 2220 2120 2875 1555 2215 2154.49 1.08 0 1500 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1074 -0.19 0.11 12 0.22 -11436.00 19603.00 4460 20240826 -52.24 2120 20250317 0.47 2770 -23.10 20250107 2120 0.47 20250317 4460 -52.24 20240826 2120 0.47 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N