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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161203,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2260,-55,5,-2.38,345228720,152058,576.96,2290,2340,2250,3005,1625,2315,2272.87,1.07,0,-11813,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1140,-0.20,0.12,12,0.30,-11436.00,19603.00,4460,20240826,-49.33,2250,20250313,0.44,2770,-18.41,20250107,2250,0.44,20250313,4460,-49.33,20240826,2250,0.44,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,151204,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2260,-55,5,-2.38,258441945,113656,431.25,2290,2340,2250,3005,1625,2315,2273.90,1.07,0,-11147,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1140,-0.20,0.12,12,0.23,-11436.00,19603.00,4460,20240826,-49.33,2250,20250313,0.44,2770,-18.41,20250107,2250,0.44,20250313,4460,-49.33,20240826,2250,0.44,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,141205,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2270,-45,5,-1.94,255474885,112347,426.28,2290,2340,2250,3005,1625,2315,2273.98,1.07,0,-10882,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1145,-0.20,0.12,12,0.22,-11436.00,19603.00,4460,20240826,-49.10,2250,20250313,0.89,2770,-18.05,20250107,2250,0.89,20250313,4460,-49.10,20240826,2250,0.89,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,131204,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2250,-65,5,-2.81,244293860,107401,407.52,2290,2340,2250,3005,1625,2315,2274.60,1.07,0,-10999,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1135,-0.20,0.11,12,0.21,-11436.00,19603.00,4460,20240826,-49.55,2250,20250313,0.00,2770,-18.77,20250107,2250,0.00,20250313,4460,-49.55,20240826,2250,0.00,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,121203,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2265,-50,5,-2.16,214055280,94062,356.90,2290,2340,2260,3005,1625,2315,2275.68,1.07,0,-5179,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1142,-0.20,0.12,12,0.19,-11436.00,19603.00,4460,20240826,-49.22,2260,20250313,0.22,2770,-18.23,20250107,2260,0.22,20250313,4460,-49.22,20240826,2260,0.22,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,111206,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2270,-45,5,-1.94,213102220,93642,355.31,2290,2340,2260,3005,1625,2315,2275.71,1.07,0,-5146,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1145,-0.20,0.12,12,0.19,-11436.00,19603.00,4460,20240826,-49.10,2260,20250313,0.44,2770,-18.05,20250107,2260,0.44,20250313,4460,-49.10,20240826,2260,0.44,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,101203,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2280,-35,5,-1.51,59913580,26142,99.19,2290,2340,2280,3005,1625,2315,2291.85,1.07,0,-6232,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1150,-0.20,0.12,12,0.05,-11436.00,19603.00,4460,20240826,-48.88,2280,20250313,0.00,2770,-17.69,20250107,2280,0.00,20250313,4460,-48.88,20240826,2280,0.00,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250313,091207,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2305,-10,5,-0.43,11364570,4959,18.82,2290,2340,2290,3005,1625,2315,2291.71,1.07,0,15,2375,2345,2325,2295,2275,2360,2310,252,690,500,1480,5,1,50429268,1162,-0.20,0.12,12,0.01,-11436.00,19603.00,4460,20240826,-48.32,2290,20250313,0.66,2770,-16.79,20250107,2290,0.66,20250313,4460,-48.32,20240826,2290,0.66,20250313,0.00,N,363280,500,252 억,,538736,N,N,0,N,00,N
20250312,161157,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2315,-25,5,-1.07,61064832,26309,58.96,2305,2355,2305,3040,1640,2340,2321.06,1.06,0,4396,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1167,-0.20,0.12,12,0.05,-11436.00,19603.00,4460,20240826,-48.09,2305,20250312,0.43,2770,-16.43,20250107,2305,0.43,20250312,4460,-48.09,20240826,2305,0.43,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,151158,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2320,-20,5,-0.85,53940772,23232,52.06,2305,2355,2305,3040,1640,2340,2321.83,1.06,0,4467,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1170,-0.20,0.12,12,0.05,-11436.00,19603.00,4460,20240826,-47.98,2305,20250312,0.65,2770,-16.25,20250107,2305,0.65,20250312,4460,-47.98,20240826,2305,0.65,20250312,0.00,N,363280,500,252 억,,534340,N,N,0,N,00,N
20250312,141156,57,100.00,KOSPI,신저가,금융,N,N,N,N, ,N,2332,-8,5,-0.34,39630853,17052,38.21,2305,2355,2305,3040,1640,2340,2324.12,1.06,0,4506,2396,2367,2336,2307,2276,2382,2322,252,700,500,1490,5,1,50429268,1176,-0.20,0.12,12,0.03,-11436.00,19603.00,4460,20240826,-47.71,2305,20250312,1.17,2770,-15.81,20250107,2305,1.17,20250312,4460,-47.71,20240826,2305,1.17,20250312,0.00,N,363280,500,252 억,,534340,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 20250313 161203 57 100.00 KOSPI 신저가 금융 N N N N N 2260 -55 5 -2.38 345228720 152058 576.96 2290 2340 2250 3005 1625 2315 2272.87 1.07 0 -11813 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1140 -0.20 0.12 12 0.30 -11436.00 19603.00 4460 20240826 -49.33 2250 20250313 0.44 2770 -18.41 20250107 2250 0.44 20250313 4460 -49.33 20240826 2250 0.44 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
3 20250313 151204 57 100.00 KOSPI 신저가 금융 N N N N N 2260 -55 5 -2.38 258441945 113656 431.25 2290 2340 2250 3005 1625 2315 2273.90 1.07 0 -11147 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1140 -0.20 0.12 12 0.23 -11436.00 19603.00 4460 20240826 -49.33 2250 20250313 0.44 2770 -18.41 20250107 2250 0.44 20250313 4460 -49.33 20240826 2250 0.44 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
4 20250313 141205 57 100.00 KOSPI 신저가 금융 N N N N N 2270 -45 5 -1.94 255474885 112347 426.28 2290 2340 2250 3005 1625 2315 2273.98 1.07 0 -10882 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1145 -0.20 0.12 12 0.22 -11436.00 19603.00 4460 20240826 -49.10 2250 20250313 0.89 2770 -18.05 20250107 2250 0.89 20250313 4460 -49.10 20240826 2250 0.89 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
5 20250313 131204 57 100.00 KOSPI 신저가 금융 N N N N N 2250 -65 5 -2.81 244293860 107401 407.52 2290 2340 2250 3005 1625 2315 2274.60 1.07 0 -10999 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1135 -0.20 0.11 12 0.21 -11436.00 19603.00 4460 20240826 -49.55 2250 20250313 0.00 2770 -18.77 20250107 2250 0.00 20250313 4460 -49.55 20240826 2250 0.00 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
6 20250313 121203 57 100.00 KOSPI 신저가 금융 N N N N N 2265 -50 5 -2.16 214055280 94062 356.90 2290 2340 2260 3005 1625 2315 2275.68 1.07 0 -5179 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1142 -0.20 0.12 12 0.19 -11436.00 19603.00 4460 20240826 -49.22 2260 20250313 0.22 2770 -18.23 20250107 2260 0.22 20250313 4460 -49.22 20240826 2260 0.22 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
7 20250313 111206 57 100.00 KOSPI 신저가 금융 N N N N N 2270 -45 5 -1.94 213102220 93642 355.31 2290 2340 2260 3005 1625 2315 2275.71 1.07 0 -5146 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1145 -0.20 0.12 12 0.19 -11436.00 19603.00 4460 20240826 -49.10 2260 20250313 0.44 2770 -18.05 20250107 2260 0.44 20250313 4460 -49.10 20240826 2260 0.44 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
8 20250313 101203 57 100.00 KOSPI 신저가 금융 N N N N N 2280 -35 5 -1.51 59913580 26142 99.19 2290 2340 2280 3005 1625 2315 2291.85 1.07 0 -6232 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1150 -0.20 0.12 12 0.05 -11436.00 19603.00 4460 20240826 -48.88 2280 20250313 0.00 2770 -17.69 20250107 2280 0.00 20250313 4460 -48.88 20240826 2280 0.00 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
9 20250313 091207 57 100.00 KOSPI 신저가 금융 N N N N N 2305 -10 5 -0.43 11364570 4959 18.82 2290 2340 2290 3005 1625 2315 2291.71 1.07 0 15 2375 2345 2325 2295 2275 2360 2310 252 690 500 1480 5 1 50429268 1162 -0.20 0.12 12 0.01 -11436.00 19603.00 4460 20240826 -48.32 2290 20250313 0.66 2770 -16.79 20250107 2290 0.66 20250313 4460 -48.32 20240826 2290 0.66 20250313 0.00 N 363280 500 252 억 538736 N N 0 N 00 N
10 20250312 161157 57 100.00 KOSPI 신저가 금융 N N N N N 2315 -25 5 -1.07 61064832 26309 58.96 2305 2355 2305 3040 1640 2340 2321.06 1.06 0 4396 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1167 -0.20 0.12 12 0.05 -11436.00 19603.00 4460 20240826 -48.09 2305 20250312 0.43 2770 -16.43 20250107 2305 0.43 20250312 4460 -48.09 20240826 2305 0.43 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
11 20250312 151158 57 100.00 KOSPI 신저가 금융 N N N N N 2320 -20 5 -0.85 53940772 23232 52.06 2305 2355 2305 3040 1640 2340 2321.83 1.06 0 4467 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1170 -0.20 0.12 12 0.05 -11436.00 19603.00 4460 20240826 -47.98 2305 20250312 0.65 2770 -16.25 20250107 2305 0.65 20250312 4460 -47.98 20240826 2305 0.65 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N
12 20250312 141156 57 100.00 KOSPI 신저가 금융 N N N N N 2332 -8 5 -0.34 39630853 17052 38.21 2305 2355 2305 3040 1640 2340 2324.12 1.06 0 4506 2396 2367 2336 2307 2276 2382 2322 252 700 500 1490 5 1 50429268 1176 -0.20 0.12 12 0.03 -11436.00 19603.00 4460 20240826 -47.71 2305 20250312 1.17 2770 -15.81 20250107 2305 1.17 20250312 4460 -47.71 20240826 2305 1.17 20250312 0.00 N 363280 500 252 억 534340 N N 0 N 00 N