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
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
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
20250317,131216,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2130,-85,5,-3.84,213557619,98961,114.61,2220,2220,2120,2875,1555,2215,2158.00,1.08,0,2836,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1074,-0.19,0.11,12,0.20,-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
20250317,121215,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2140,-75,5,-3.39,175859977,81283,94.14,2220,2220,2135,2875,1555,2215,2163.55,1.08,0,2866,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1079,-0.19,0.11,12,0.16,-11436.00,19603.00,4460,20240826,-52.02,2135,20250317,0.23,2770,-22.74,20250107,2135,0.23,20250317,4460,-52.02,20240826,2135,0.23,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,N,00,N
20250317,111215,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2160,-55,5,-2.48,124043350,57164,66.20,2220,2220,2150,2875,1555,2215,2169.96,1.08,0,2035,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1089,-0.19,0.11,12,0.11,-11436.00,19603.00,4460,20240826,-51.57,2150,20250317,0.47,2770,-22.02,20250107,2150,0.47,20250317,4460,-51.57,20240826,2150,0.47,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,N,00,N
20250317,101214,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2155,-60,5,-2.71,82930070,38075,44.10,2220,2220,2150,2875,1555,2215,2178.07,1.08,0,3251,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1087,-0.19,0.11,12,0.08,-11436.00,19603.00,4460,20240826,-51.68,2150,20250317,0.23,2770,-22.20,20250107,2150,0.23,20250317,4460,-51.68,20240826,2150,0.23,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,N,00,N
20250317,091217,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2215,0,3,0.00,13109235,5940,6.88,2220,2220,2190,2875,1555,2215,2206.94,1.08,0,-897,2275,2245,2225,2195,2175,2235,2185,252,660,500,1410,5,1,50429268,1117,-0.19,0.11,12,0.01,-11436.00,19603.00,4460,20240826,-50.34,2190,20250317,1.14,2770,-20.04,20250107,2190,1.14,20250317,4460,-50.34,20240826,2190,1.14,20250317,0.00,N,363280,500,252 억,,544316,N,N,2,N,00,N
20250314,161210,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2215,-45,5,-1.99,191704911,86346,56.75,2250,2255,2205,2935,1585,2260,2220.20,1.08,0,-2242,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1117,-0.19,0.11,12,0.17,-11436.00,19603.00,4460,20240826,-50.34,2205,20250314,0.45,2770,-20.04,20250107,2205,0.45,20250314,4460,-50.34,20240826,2205,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,2,N,00,N
20250314,151219,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2215,-45,5,-1.99,176473866,79475,52.23,2250,2255,2205,2935,1585,2260,2220.50,1.08,0,-1760,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1117,-0.19,0.11,12,0.16,-11436.00,19603.00,4460,20240826,-50.34,2205,20250314,0.45,2770,-20.04,20250107,2205,0.45,20250314,4460,-50.34,20240826,2205,0.45,20250314,0.00,N,363280,500,252 억,,546523,N,N,0,N,00,N
20250314,141212,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2220,-40,5,-1.77,104940591,47135,30.98,2250,2255,2210,2935,1585,2260,2226.38,1.08,0,-1848,2373,2316,2283,2226,2193,2300,2210,252,675,500,1440,5,1,50429268,1120,-0.19,0.11,12,0.09,-11436.00,19603.00,4460,20240826,-50.22,2210,20250314,0.45,2770,-19.86,20250107,2210,0.45,20250314,4460,-50.22,20240826,2210,0.45,20250314,0.00,N,363280,500,252 억,,546523,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 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
3 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
4 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
5 20250317 131216 57 100.00 KOSPI 신저가 금융 N N N N N 2130 -85 5 -3.84 213557619 98961 114.61 2220 2220 2120 2875 1555 2215 2158.00 1.08 0 2836 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1074 -0.19 0.11 12 0.20 -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
6 20250317 121215 57 100.00 KOSPI 신저가 금융 N N N N N 2140 -75 5 -3.39 175859977 81283 94.14 2220 2220 2135 2875 1555 2215 2163.55 1.08 0 2866 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1079 -0.19 0.11 12 0.16 -11436.00 19603.00 4460 20240826 -52.02 2135 20250317 0.23 2770 -22.74 20250107 2135 0.23 20250317 4460 -52.02 20240826 2135 0.23 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N
7 20250317 111215 57 100.00 KOSPI 신저가 금융 N N N N N 2160 -55 5 -2.48 124043350 57164 66.20 2220 2220 2150 2875 1555 2215 2169.96 1.08 0 2035 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1089 -0.19 0.11 12 0.11 -11436.00 19603.00 4460 20240826 -51.57 2150 20250317 0.47 2770 -22.02 20250107 2150 0.47 20250317 4460 -51.57 20240826 2150 0.47 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N
8 20250317 101214 57 100.00 KOSPI 신저가 금융 N N N N N 2155 -60 5 -2.71 82930070 38075 44.10 2220 2220 2150 2875 1555 2215 2178.07 1.08 0 3251 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1087 -0.19 0.11 12 0.08 -11436.00 19603.00 4460 20240826 -51.68 2150 20250317 0.23 2770 -22.20 20250107 2150 0.23 20250317 4460 -51.68 20240826 2150 0.23 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N
9 20250317 091217 57 100.00 KOSPI 신저가 금융 N N N N N 2215 0 3 0.00 13109235 5940 6.88 2220 2220 2190 2875 1555 2215 2206.94 1.08 0 -897 2275 2245 2225 2195 2175 2235 2185 252 660 500 1410 5 1 50429268 1117 -0.19 0.11 12 0.01 -11436.00 19603.00 4460 20240826 -50.34 2190 20250317 1.14 2770 -20.04 20250107 2190 1.14 20250317 4460 -50.34 20240826 2190 1.14 20250317 0.00 N 363280 500 252 억 544316 N N 2 N 00 N
10 20250314 161210 57 100.00 KOSPI 신저가 금융 N N N N N 2215 -45 5 -1.99 191704911 86346 56.75 2250 2255 2205 2935 1585 2260 2220.20 1.08 0 -2242 2373 2316 2283 2226 2193 2300 2210 252 675 500 1440 5 1 50429268 1117 -0.19 0.11 12 0.17 -11436.00 19603.00 4460 20240826 -50.34 2205 20250314 0.45 2770 -20.04 20250107 2205 0.45 20250314 4460 -50.34 20240826 2205 0.45 20250314 0.00 N 363280 500 252 억 546523 N N 2 N 00 N
11 20250314 151219 57 100.00 KOSPI 신저가 금융 N N N N N 2215 -45 5 -1.99 176473866 79475 52.23 2250 2255 2205 2935 1585 2260 2220.50 1.08 0 -1760 2373 2316 2283 2226 2193 2300 2210 252 675 500 1440 5 1 50429268 1117 -0.19 0.11 12 0.16 -11436.00 19603.00 4460 20240826 -50.34 2205 20250314 0.45 2770 -20.04 20250107 2205 0.45 20250314 4460 -50.34 20240826 2205 0.45 20250314 0.00 N 363280 500 252 억 546523 N N 0 N 00 N
12 20250314 141212 57 100.00 KOSPI 신저가 금융 N N N N N 2220 -40 5 -1.77 104940591 47135 30.98 2250 2255 2210 2935 1585 2260 2226.38 1.08 0 -1848 2373 2316 2283 2226 2193 2300 2210 252 675 500 1440 5 1 50429268 1120 -0.19 0.11 12 0.09 -11436.00 19603.00 4460 20240826 -50.22 2210 20250314 0.45 2770 -19.86 20250107 2210 0.45 20250314 4460 -50.22 20240826 2210 0.45 20250314 0.00 N 363280 500 252 억 546523 N N 0 N 00 N