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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
183190/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
20250312,160900,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10500,160,2,1.55,506068155,48371,93.45,10370,10550,10330,13440,7240,10340,10462.22,6.02,0,5386,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3973,4.57,0.39,12,0.13,2300.00,26790.00,12240,20240605,-14.22,9370,20241209,12.06,10850,-3.23,20250121,10000,5.00,20250304,12240,-14.22,20240605,9370,12.06,20241209,0.22,N,183190,500,194 억,,2276867,N,N,223,N,00,N
20250312,150902,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10500,160,2,1.55,490787350,46915,90.64,10370,10550,10330,13440,7240,10340,10461.20,6.02,0,5220,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3973,4.57,0.39,12,0.12,2300.00,26790.00,12240,20240605,-14.22,9370,20241209,12.06,10850,-3.23,20250121,10000,5.00,20250304,12240,-14.22,20240605,9370,12.06,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,140859,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10530,190,2,1.84,413494470,39557,76.42,10370,10540,10330,13440,7240,10340,10453.13,6.02,0,8947,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3984,4.58,0.39,12,0.10,2300.00,26790.00,12240,20240605,-13.97,9370,20241209,12.38,10850,-2.95,20250121,10000,5.30,20250304,12240,-13.97,20240605,9370,12.38,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,130900,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10520,180,2,1.74,327888925,31415,60.69,10370,10520,10330,13440,7240,10340,10437.34,6.02,0,9012,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3980,4.57,0.39,12,0.08,2300.00,26790.00,12240,20240605,-14.05,9370,20241209,12.27,10850,-3.04,20250121,10000,5.20,20250304,12240,-14.05,20240605,9370,12.27,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,120902,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10460,120,2,1.16,218033270,20937,40.45,10370,10500,10330,13440,7240,10340,10413.78,6.02,0,1811,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3958,4.55,0.39,12,0.06,2300.00,26790.00,12240,20240605,-14.54,9370,20241209,11.63,10850,-3.59,20250121,10000,4.60,20250304,12240,-14.54,20240605,9370,11.63,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,110856,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10410,70,2,0.68,189319200,18187,35.14,10370,10500,10330,13440,7240,10340,10409.59,6.02,0,2374,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3939,4.53,0.39,12,0.05,2300.00,26790.00,12240,20240605,-14.95,9370,20241209,11.10,10850,-4.06,20250121,10000,4.10,20250304,12240,-14.95,20240605,9370,11.10,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,100857,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10400,60,2,0.58,88045570,8485,16.39,10370,10420,10330,13440,7240,10340,10376.61,6.02,0,1963,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3935,4.52,0.39,12,0.02,2300.00,26790.00,12240,20240605,-15.03,9370,20241209,10.99,10850,-4.15,20250121,10000,4.00,20250304,12240,-15.03,20240605,9370,10.99,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,090904,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10340,0,3,0.00,1572440,152,0.29,10370,10370,10330,13440,7240,10340,10345.00,6.02,0,-111,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3912,4.50,0.39,12,0.00,2300.00,26790.00,12240,20240605,-15.52,9370,20241209,10.35,10850,-4.70,20250121,10000,3.40,20250304,12240,-15.52,20240605,9370,10.35,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250311,160852,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10340,-20,5,-0.19,533128030,51760,185.74,10350,10400,10120,13460,7260,10360,10300.00,6.02,0,-2948,10480,10420,10310,10250,10140,10450,10280,195,3100,500,7660,10,1,37836486,3912,4.50,0.39,12,0.14,2300.00,26790.00,12240,20240605,-15.52,9370,20241209,10.35,10850,-4.70,20250121,10000,3.40,20250304,12240,-15.52,20240605,9370,10.35,20241209,0.23,N,183190,500,194 억,,2279592,N,N,99,N,00,N
20250311,150856,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10350,-10,5,-0.10,500863540,48646,174.56,10350,10400,10120,13460,7260,10360,10296.09,6.02,0,-1825,10480,10420,10310,10250,10140,10450,10280,195,3100,500,7660,10,1,37836486,3916,4.50,0.39,12,0.13,2300.00,26790.00,12240,20240605,-15.44,9370,20241209,10.46,10850,-4.61,20250121,10000,3.50,20250304,12240,-15.44,20240605,9370,10.46,20241209,0.23,N,183190,500,194 억,,2279592,N,N,70,N,00,N
20250311,140858,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10350,-10,5,-0.10,348963940,33986,121.96,10350,10390,10120,13460,7260,10360,10267.87,6.02,0,1323,10480,10420,10310,10250,10140,10450,10280,195,3100,500,7660,10,1,37836486,3916,4.50,0.39,12,0.09,2300.00,26790.00,12240,20240605,-15.44,9370,20241209,10.46,10850,-4.61,20250121,10000,3.50,20250304,12240,-15.44,20240605,9370,10.46,20241209,0.23,N,183190,500,194 억,,2279592,N,N,70,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 20250312 160900 55 60.00 KOSPI 비금속 N N N Y 60 N 10500 160 2 1.55 506068155 48371 93.45 10370 10550 10330 13440 7240 10340 10462.22 6.02 0 5386 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3973 4.57 0.39 12 0.13 2300.00 26790.00 12240 20240605 -14.22 9370 20241209 12.06 10850 -3.23 20250121 10000 5.00 20250304 12240 -14.22 20240605 9370 12.06 20241209 0.22 N 183190 500 194 억 2276867 N N 223 N 00 N
3 20250312 150902 55 60.00 KOSPI 비금속 N N N Y 60 N 10500 160 2 1.55 490787350 46915 90.64 10370 10550 10330 13440 7240 10340 10461.20 6.02 0 5220 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3973 4.57 0.39 12 0.12 2300.00 26790.00 12240 20240605 -14.22 9370 20241209 12.06 10850 -3.23 20250121 10000 5.00 20250304 12240 -14.22 20240605 9370 12.06 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
4 20250312 140859 55 60.00 KOSPI 비금속 N N N Y 60 N 10530 190 2 1.84 413494470 39557 76.42 10370 10540 10330 13440 7240 10340 10453.13 6.02 0 8947 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3984 4.58 0.39 12 0.10 2300.00 26790.00 12240 20240605 -13.97 9370 20241209 12.38 10850 -2.95 20250121 10000 5.30 20250304 12240 -13.97 20240605 9370 12.38 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
5 20250312 130900 55 60.00 KOSPI 비금속 N N N Y 60 N 10520 180 2 1.74 327888925 31415 60.69 10370 10520 10330 13440 7240 10340 10437.34 6.02 0 9012 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3980 4.57 0.39 12 0.08 2300.00 26790.00 12240 20240605 -14.05 9370 20241209 12.27 10850 -3.04 20250121 10000 5.20 20250304 12240 -14.05 20240605 9370 12.27 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
6 20250312 120902 55 60.00 KOSPI 비금속 N N N Y 60 N 10460 120 2 1.16 218033270 20937 40.45 10370 10500 10330 13440 7240 10340 10413.78 6.02 0 1811 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3958 4.55 0.39 12 0.06 2300.00 26790.00 12240 20240605 -14.54 9370 20241209 11.63 10850 -3.59 20250121 10000 4.60 20250304 12240 -14.54 20240605 9370 11.63 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
7 20250312 110856 55 60.00 KOSPI 비금속 N N N Y 60 N 10410 70 2 0.68 189319200 18187 35.14 10370 10500 10330 13440 7240 10340 10409.59 6.02 0 2374 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3939 4.53 0.39 12 0.05 2300.00 26790.00 12240 20240605 -14.95 9370 20241209 11.10 10850 -4.06 20250121 10000 4.10 20250304 12240 -14.95 20240605 9370 11.10 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
8 20250312 100857 55 60.00 KOSPI 비금속 N N N Y 60 N 10400 60 2 0.58 88045570 8485 16.39 10370 10420 10330 13440 7240 10340 10376.61 6.02 0 1963 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3935 4.52 0.39 12 0.02 2300.00 26790.00 12240 20240605 -15.03 9370 20241209 10.99 10850 -4.15 20250121 10000 4.00 20250304 12240 -15.03 20240605 9370 10.99 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
9 20250312 090904 55 60.00 KOSPI 비금속 N N N Y 60 N 10340 0 3 0.00 1572440 152 0.29 10370 10370 10330 13440 7240 10340 10345.00 6.02 0 -111 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3912 4.50 0.39 12 0.00 2300.00 26790.00 12240 20240605 -15.52 9370 20241209 10.35 10850 -4.70 20250121 10000 3.40 20250304 12240 -15.52 20240605 9370 10.35 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
10 20250311 160852 55 60.00 KOSPI 비금속 N N N Y 60 N 10340 -20 5 -0.19 533128030 51760 185.74 10350 10400 10120 13460 7260 10360 10300.00 6.02 0 -2948 10480 10420 10310 10250 10140 10450 10280 195 3100 500 7660 10 1 37836486 3912 4.50 0.39 12 0.14 2300.00 26790.00 12240 20240605 -15.52 9370 20241209 10.35 10850 -4.70 20250121 10000 3.40 20250304 12240 -15.52 20240605 9370 10.35 20241209 0.23 N 183190 500 194 억 2279592 N N 99 N 00 N
11 20250311 150856 55 60.00 KOSPI 비금속 N N N Y 60 N 10350 -10 5 -0.10 500863540 48646 174.56 10350 10400 10120 13460 7260 10360 10296.09 6.02 0 -1825 10480 10420 10310 10250 10140 10450 10280 195 3100 500 7660 10 1 37836486 3916 4.50 0.39 12 0.13 2300.00 26790.00 12240 20240605 -15.44 9370 20241209 10.46 10850 -4.61 20250121 10000 3.50 20250304 12240 -15.44 20240605 9370 10.46 20241209 0.23 N 183190 500 194 억 2279592 N N 70 N 00 N
12 20250311 140858 55 60.00 KOSPI 비금속 N N N Y 60 N 10350 -10 5 -0.10 348963940 33986 121.96 10350 10390 10120 13460 7260 10360 10267.87 6.02 0 1323 10480 10420 10310 10250 10140 10450 10280 195 3100 500 7660 10 1 37836486 3916 4.50 0.39 12 0.09 2300.00 26790.00 12240 20240605 -15.44 9370 20241209 10.46 10850 -4.61 20250121 10000 3.50 20250304 12240 -15.44 20240605 9370 10.46 20241209 0.23 N 183190 500 194 억 2279592 N N 70 N 00 N