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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,161133,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2460,10,2,0.41,106700395,43191,313.57,2455,2600,2410,3185,1715,2450,2470.43,1.08,0,-2895,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1241,-0.22,0.13,12,0.09,-11436.00,19603.00,4460,20240826,-44.84,2410,20250306,2.07,2770,-11.19,20250107,2410,2.07,20250306,4460,-44.84,20240826,2410,2.07,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,151134,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2445,-5,5,-0.20,96493220,39012,283.23,2455,2600,2410,3185,1715,2450,2473.42,1.08,0,-3699,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1233,-0.21,0.12,12,0.08,-11436.00,19603.00,4460,20240826,-45.18,2410,20250306,1.45,2770,-11.73,20250107,2410,1.45,20250306,4460,-45.18,20240826,2410,1.45,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,141134,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2455,5,2,0.20,92402180,37340,271.09,2455,2600,2410,3185,1715,2450,2474.62,1.08,0,-3264,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1238,-0.21,0.13,12,0.07,-11436.00,19603.00,4460,20240826,-44.96,2410,20250306,1.87,2770,-11.37,20250107,2410,1.87,20250306,4460,-44.96,20240826,2410,1.87,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,131133,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2460,10,2,0.41,82905205,33459,242.91,2455,2600,2410,3185,1715,2450,2477.81,1.08,0,-2458,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1241,-0.22,0.13,12,0.07,-11436.00,19603.00,4460,20240826,-44.84,2410,20250306,2.07,2770,-11.19,20250107,2410,2.07,20250306,4460,-44.84,20240826,2410,2.07,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,121133,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2475,25,2,1.02,74590095,30102,218.54,2455,2600,2410,3185,1715,2450,2477.91,1.08,0,-1206,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1248,-0.22,0.13,12,0.06,-11436.00,19603.00,4460,20240826,-44.51,2410,20250306,2.70,2770,-10.65,20250107,2410,2.70,20250306,4460,-44.51,20240826,2410,2.70,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,111129,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2475,25,2,1.02,68995785,27844,202.15,2455,2600,2410,3185,1715,2450,2477.94,1.08,0,-172,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1248,-0.22,0.13,12,0.06,-11436.00,19603.00,4460,20240826,-44.51,2410,20250306,2.70,2770,-10.65,20250107,2410,2.70,20250306,4460,-44.51,20240826,2410,2.70,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,101132,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2490,40,2,1.63,64392915,25971,188.55,2455,2600,2410,3185,1715,2450,2479.42,1.08,0,-176,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1256,-0.22,0.13,12,0.05,-11436.00,19603.00,4460,20240826,-44.17,2410,20250306,3.32,2770,-10.11,20250107,2410,3.32,20250306,4460,-44.17,20240826,2410,3.32,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250306,091136,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2435,-15,5,-0.61,1904275,783,5.68,2455,2470,2420,3185,1715,2450,2432.02,1.08,0,43,2536,2492,2456,2412,2376,2475,2395,252,735,500,1560,5,1,50429268,1228,-0.21,0.12,12,0.00,-11436.00,19603.00,4460,20240826,-45.40,2420,20250306,0.62,2770,-12.09,20250107,2420,0.62,20250306,4460,-45.40,20240826,2420,0.62,20250306,0.00,N,363280,500,252 억,,544522,N,N,0,N,00,N
20250305,161118,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2450,5,2,0.20,33613447,13774,57.52,2470,2500,2420,3175,1715,2445,2440.35,1.08,0,637,2588,2516,2468,2396,2348,2492,2372,252,730,500,1560,5,1,50429268,1236,-0.21,0.12,12,0.03,-11436.00,19603.00,4460,20240826,-45.07,2420,20250305,1.24,2770,-11.55,20250107,2420,1.24,20250305,4460,-45.07,20240826,2420,1.24,20250305,0.00,N,363280,500,252 억,,543935,N,N,3,N,00,N
20250305,151124,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2440,-5,5,-0.20,27180450,11141,46.52,2470,2500,2420,3175,1715,2445,2439.68,1.08,0,757,2588,2516,2468,2396,2348,2492,2372,252,730,500,1560,5,1,50429268,1230,-0.21,0.12,12,0.02,-11436.00,19603.00,4460,20240826,-45.29,2420,20250305,0.83,2770,-11.91,20250107,2420,0.83,20250305,4460,-45.29,20240826,2420,0.83,20250305,0.00,N,363280,500,252 억,,543935,N,N,3,N,00,N
20250305,141124,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2460,15,2,0.61,22872710,9378,39.16,2470,2500,2420,3175,1715,2445,2438.98,1.08,0,177,2588,2516,2468,2396,2348,2492,2372,252,730,500,1560,5,1,50429268,1241,-0.22,0.13,12,0.02,-11436.00,19603.00,4460,20240826,-44.84,2420,20250305,1.65,2770,-11.19,20250107,2420,1.65,20250305,4460,-44.84,20240826,2420,1.65,20250305,0.00,N,363280,500,252 억,,543935,N,N,3,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 20250306 161133 57 100.00 KOSPI 신저가 금융 N N N N N 2460 10 2 0.41 106700395 43191 313.57 2455 2600 2410 3185 1715 2450 2470.43 1.08 0 -2895 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1241 -0.22 0.13 12 0.09 -11436.00 19603.00 4460 20240826 -44.84 2410 20250306 2.07 2770 -11.19 20250107 2410 2.07 20250306 4460 -44.84 20240826 2410 2.07 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
3 20250306 151134 57 100.00 KOSPI 신저가 금융 N N N N N 2445 -5 5 -0.20 96493220 39012 283.23 2455 2600 2410 3185 1715 2450 2473.42 1.08 0 -3699 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1233 -0.21 0.12 12 0.08 -11436.00 19603.00 4460 20240826 -45.18 2410 20250306 1.45 2770 -11.73 20250107 2410 1.45 20250306 4460 -45.18 20240826 2410 1.45 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
4 20250306 141134 57 100.00 KOSPI 신저가 금융 N N N N N 2455 5 2 0.20 92402180 37340 271.09 2455 2600 2410 3185 1715 2450 2474.62 1.08 0 -3264 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1238 -0.21 0.13 12 0.07 -11436.00 19603.00 4460 20240826 -44.96 2410 20250306 1.87 2770 -11.37 20250107 2410 1.87 20250306 4460 -44.96 20240826 2410 1.87 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
5 20250306 131133 57 100.00 KOSPI 신저가 금융 N N N N N 2460 10 2 0.41 82905205 33459 242.91 2455 2600 2410 3185 1715 2450 2477.81 1.08 0 -2458 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1241 -0.22 0.13 12 0.07 -11436.00 19603.00 4460 20240826 -44.84 2410 20250306 2.07 2770 -11.19 20250107 2410 2.07 20250306 4460 -44.84 20240826 2410 2.07 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
6 20250306 121133 57 100.00 KOSPI 신저가 금융 N N N N N 2475 25 2 1.02 74590095 30102 218.54 2455 2600 2410 3185 1715 2450 2477.91 1.08 0 -1206 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1248 -0.22 0.13 12 0.06 -11436.00 19603.00 4460 20240826 -44.51 2410 20250306 2.70 2770 -10.65 20250107 2410 2.70 20250306 4460 -44.51 20240826 2410 2.70 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
7 20250306 111129 57 100.00 KOSPI 신저가 금융 N N N N N 2475 25 2 1.02 68995785 27844 202.15 2455 2600 2410 3185 1715 2450 2477.94 1.08 0 -172 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1248 -0.22 0.13 12 0.06 -11436.00 19603.00 4460 20240826 -44.51 2410 20250306 2.70 2770 -10.65 20250107 2410 2.70 20250306 4460 -44.51 20240826 2410 2.70 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
8 20250306 101132 57 100.00 KOSPI 신저가 금융 N N N N N 2490 40 2 1.63 64392915 25971 188.55 2455 2600 2410 3185 1715 2450 2479.42 1.08 0 -176 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1256 -0.22 0.13 12 0.05 -11436.00 19603.00 4460 20240826 -44.17 2410 20250306 3.32 2770 -10.11 20250107 2410 3.32 20250306 4460 -44.17 20240826 2410 3.32 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
9 20250306 091136 57 100.00 KOSPI 신저가 금융 N N N N N 2435 -15 5 -0.61 1904275 783 5.68 2455 2470 2420 3185 1715 2450 2432.02 1.08 0 43 2536 2492 2456 2412 2376 2475 2395 252 735 500 1560 5 1 50429268 1228 -0.21 0.12 12 0.00 -11436.00 19603.00 4460 20240826 -45.40 2420 20250306 0.62 2770 -12.09 20250107 2420 0.62 20250306 4460 -45.40 20240826 2420 0.62 20250306 0.00 N 363280 500 252 억 544522 N N 0 N 00 N
10 20250305 161118 57 100.00 KOSPI 신저가 금융 N N N N N 2450 5 2 0.20 33613447 13774 57.52 2470 2500 2420 3175 1715 2445 2440.35 1.08 0 637 2588 2516 2468 2396 2348 2492 2372 252 730 500 1560 5 1 50429268 1236 -0.21 0.12 12 0.03 -11436.00 19603.00 4460 20240826 -45.07 2420 20250305 1.24 2770 -11.55 20250107 2420 1.24 20250305 4460 -45.07 20240826 2420 1.24 20250305 0.00 N 363280 500 252 억 543935 N N 3 N 00 N
11 20250305 151124 57 100.00 KOSPI 신저가 금융 N N N N N 2440 -5 5 -0.20 27180450 11141 46.52 2470 2500 2420 3175 1715 2445 2439.68 1.08 0 757 2588 2516 2468 2396 2348 2492 2372 252 730 500 1560 5 1 50429268 1230 -0.21 0.12 12 0.02 -11436.00 19603.00 4460 20240826 -45.29 2420 20250305 0.83 2770 -11.91 20250107 2420 0.83 20250305 4460 -45.29 20240826 2420 0.83 20250305 0.00 N 363280 500 252 억 543935 N N 3 N 00 N
12 20250305 141124 57 100.00 KOSPI 신저가 금융 N N N N N 2460 15 2 0.61 22872710 9378 39.16 2470 2500 2420 3175 1715 2445 2438.98 1.08 0 177 2588 2516 2468 2396 2348 2492 2372 252 730 500 1560 5 1 50429268 1241 -0.22 0.13 12 0.02 -11436.00 19603.00 4460 20240826 -44.84 2420 20250305 1.65 2770 -11.19 20250107 2420 1.65 20250305 4460 -44.84 20240826 2420 1.65 20250305 0.00 N 363280 500 252 억 543935 N N 3 N 00 N