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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14300,270,2,1.92,250999160,17583,174.16,14030,14350,14030,18230,9830,14030,14275.10,3.90,0,5025,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1901,7.60,0.46,12,0.13,1881.00,31185.00,14350,20250317,-0.35,10890,20240416,31.31,14350,-0.35,20250317,12640,13.13,20250203,14350,-0.35,20250317,10890,31.31,20240416,0.25,N,000320,500,84 억,,517805,N,N,1,N,00,N
20250317,120105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14340,310,2,2.21,213985590,14999,148.56,14030,14350,14030,18230,9830,14030,14266.66,3.90,0,4499,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1906,7.62,0.46,12,0.11,1881.00,31185.00,14350,20250317,-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
20250317,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14300,270,2,1.92,185815860,13033,129.09,14030,14340,14030,18230,9830,14030,14257.34,3.90,0,3849,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1901,7.60,0.46,12,0.10,1881.00,31185.00,14340,20250317,-0.28,10890,20240416,31.31,14340,-0.28,20250317,12640,13.13,20250203,14340,-0.28,20250317,10890,31.31,20240416,0.25,N,000320,500,84 억,,517805,N,N,1,N,00,N
20250317,100106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14270,240,2,1.71,81233040,5717,56.63,14030,14300,14030,18230,9830,14030,14209.03,3.90,0,1300,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1897,7.59,0.46,12,0.04,1881.00,31185.00,14300,20250218,-0.21,10890,20240416,31.04,14300,0.00,20250218,12640,12.90,20250203,14300,-0.21,20250218,10890,31.04,20240416,0.25,N,000320,500,84 억,,517805,N,N,1,N,00,N
20250317,090106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14090,60,2,0.43,519350,37,0.37,14030,14090,14030,18230,9830,14030,14036.49,3.90,0,-27,14363,14196,14023,13856,13683,14280,13940,84,4200,500,10380,10,1,13291151,1873,7.49,0.45,12,0.00,1881.00,31185.00,14300,20250218,-1.47,10890,20240416,29.38,14300,-1.47,20250218,12640,11.47,20250203,14300,-1.47,20250218,10890,29.38,20240416,0.25,N,000320,500,84 억,,517805,N,N,1,N,00,N
20250314,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14030,70,2,0.50,139721995,9970,82.90,13960,14190,13850,18140,9780,13960,14014.24,3.88,0,2328,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1865,7.46,0.45,12,0.08,1881.00,31185.00,14300,20250218,-1.89,10890,20240416,28.83,14300,-1.89,20250218,12640,11.00,20250203,14300,-1.89,20250218,10890,28.83,20240416,0.24,N,000320,500,84 억,,515696,N,N,1,N,00,N
20250314,150106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13980,20,2,0.14,130933615,9343,77.69,13960,14190,13850,18140,9780,13960,14014.09,3.88,0,2316,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1858,7.43,0.45,12,0.07,1881.00,31185.00,14300,20250218,-2.24,10890,20240416,28.37,14300,-2.24,20250218,12640,10.60,20250203,14300,-2.24,20250218,10890,28.37,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,N,00,N
20250314,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14040,80,2,0.57,106380855,7590,63.11,13960,14190,13850,18140,9780,13960,14015.92,3.88,0,2195,14306,14132,13976,13802,13646,14125,13795,84,4180,500,10330,10,1,13291151,1866,7.46,0.45,12,0.06,1881.00,31185.00,14300,20250218,-1.82,10890,20240416,28.93,14300,-1.82,20250218,12640,11.08,20250203,14300,-1.82,20250218,10890,28.93,20240416,0.24,N,000320,500,84 억,,515696,N,N,6,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 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
3 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
4 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
5 20250317 130105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14300 270 2 1.92 250999160 17583 174.16 14030 14350 14030 18230 9830 14030 14275.10 3.90 0 5025 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1901 7.60 0.46 12 0.13 1881.00 31185.00 14350 20250317 -0.35 10890 20240416 31.31 14350 -0.35 20250317 12640 13.13 20250203 14350 -0.35 20250317 10890 31.31 20240416 0.25 N 000320 500 84 억 517805 N N 1 N 00 N
6 20250317 120105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14340 310 2 2.21 213985590 14999 148.56 14030 14350 14030 18230 9830 14030 14266.66 3.90 0 4499 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1906 7.62 0.46 12 0.11 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
7 20250317 110105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14300 270 2 1.92 185815860 13033 129.09 14030 14340 14030 18230 9830 14030 14257.34 3.90 0 3849 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1901 7.60 0.46 12 0.10 1881.00 31185.00 14340 20250317 -0.28 10890 20240416 31.31 14340 -0.28 20250317 12640 13.13 20250203 14340 -0.28 20250317 10890 31.31 20240416 0.25 N 000320 500 84 억 517805 N N 1 N 00 N
8 20250317 100106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14270 240 2 1.71 81233040 5717 56.63 14030 14300 14030 18230 9830 14030 14209.03 3.90 0 1300 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1897 7.59 0.46 12 0.04 1881.00 31185.00 14300 20250218 -0.21 10890 20240416 31.04 14300 0.00 20250218 12640 12.90 20250203 14300 -0.21 20250218 10890 31.04 20240416 0.25 N 000320 500 84 억 517805 N N 1 N 00 N
9 20250317 090106 55 60.00 KOSPI 금융 N N N Y 60 N 14090 60 2 0.43 519350 37 0.37 14030 14090 14030 18230 9830 14030 14036.49 3.90 0 -27 14363 14196 14023 13856 13683 14280 13940 84 4200 500 10380 10 1 13291151 1873 7.49 0.45 12 0.00 1881.00 31185.00 14300 20250218 -1.47 10890 20240416 29.38 14300 -1.47 20250218 12640 11.47 20250203 14300 -1.47 20250218 10890 29.38 20240416 0.25 N 000320 500 84 억 517805 N N 1 N 00 N
10 20250314 160105 55 60.00 KOSPI 금융 N N N Y 60 N 14030 70 2 0.50 139721995 9970 82.90 13960 14190 13850 18140 9780 13960 14014.24 3.88 0 2328 14306 14132 13976 13802 13646 14125 13795 84 4180 500 10330 10 1 13291151 1865 7.46 0.45 12 0.08 1881.00 31185.00 14300 20250218 -1.89 10890 20240416 28.83 14300 -1.89 20250218 12640 11.00 20250203 14300 -1.89 20250218 10890 28.83 20240416 0.24 N 000320 500 84 억 515696 N N 1 N 00 N
11 20250314 150106 55 60.00 KOSPI 금융 N N N Y 60 N 13980 20 2 0.14 130933615 9343 77.69 13960 14190 13850 18140 9780 13960 14014.09 3.88 0 2316 14306 14132 13976 13802 13646 14125 13795 84 4180 500 10330 10 1 13291151 1858 7.43 0.45 12 0.07 1881.00 31185.00 14300 20250218 -2.24 10890 20240416 28.37 14300 -2.24 20250218 12640 10.60 20250203 14300 -2.24 20250218 10890 28.37 20240416 0.24 N 000320 500 84 억 515696 N N 6 N 00 N
12 20250314 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14040 80 2 0.57 106380855 7590 63.11 13960 14190 13850 18140 9780 13960 14015.92 3.88 0 2195 14306 14132 13976 13802 13646 14125 13795 84 4180 500 10330 10 1 13291151 1866 7.46 0.45 12 0.06 1881.00 31185.00 14300 20250218 -1.82 10890 20240416 28.93 14300 -1.82 20250218 12640 11.08 20250203 14300 -1.82 20250218 10890 28.93 20240416 0.24 N 000320 500 84 억 515696 N N 6 N 00 N