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
344820/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
20250312,161140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,100,2,0.32,926413850,29218,115.04,31650,31850,31550,41050,22150,31600,31706.96,9.44,0,4426,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5063,6.20,0.34,12,0.18,5117.00,93242.00,42950,20240718,-26.19,31100,20250228,1.93,37800,-16.14,20250107,31100,1.93,20250228,42950,-26.19,20240718,31100,1.93,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,120,N,00,N
20250312,151140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,100,2,0.32,903138050,28483,112.15,31650,31850,31550,41050,22150,31600,31707.97,9.44,0,4556,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5063,6.20,0.34,12,0.18,5117.00,93242.00,42950,20240718,-26.19,31100,20250228,1.93,37800,-16.14,20250107,31100,1.93,20250228,42950,-26.19,20240718,31100,1.93,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250312,141138,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,150,2,0.47,748160100,23589,92.88,31650,31850,31550,41050,22150,31600,31716.48,9.44,0,4228,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5071,6.20,0.34,12,0.15,5117.00,93242.00,42950,20240718,-26.08,31100,20250228,2.09,37800,-16.01,20250107,31100,2.09,20250228,42950,-26.08,20240718,31100,2.09,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250312,131140,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31800,200,2,0.63,595734750,18787,73.97,31650,31850,31550,41050,22150,31600,31709.95,9.44,0,5016,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5079,6.21,0.34,12,0.12,5117.00,93242.00,42950,20240718,-25.96,31100,20250228,2.25,37800,-15.87,20250107,31100,2.25,20250228,42950,-25.96,20240718,31100,2.25,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250312,121144,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,150,2,0.47,508541050,16039,63.15,31650,31850,31550,41050,22150,31600,31706.53,9.44,0,5678,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5071,6.20,0.34,12,0.10,5117.00,93242.00,42950,20240718,-26.08,31100,20250228,2.09,37800,-16.01,20250107,31100,2.09,20250228,42950,-26.08,20240718,31100,2.09,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250312,111135,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31800,200,2,0.63,396433650,12508,49.25,31650,31850,31550,41050,22150,31600,31694.41,9.44,0,5525,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5079,6.21,0.34,12,0.08,5117.00,93242.00,42950,20240718,-25.96,31100,20250228,2.25,37800,-15.87,20250107,31100,2.25,20250228,42950,-25.96,20240718,31100,2.25,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250312,101137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,100,2,0.32,288257625,9103,35.84,31650,31750,31550,41050,22150,31600,31666.22,9.44,0,4287,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5063,6.20,0.34,12,0.06,5117.00,93242.00,42950,20240718,-26.19,31100,20250228,1.93,37800,-16.14,20250107,31100,1.93,20250228,42950,-26.19,20240718,31100,1.93,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250312,091145,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,100,2,0.32,34724000,1096,4.32,31650,31750,31650,41050,22150,31600,31682.48,9.44,0,117,32000,31800,31500,31300,31000,31900,31400,160,9450,1000,24640,50,1,15970512,5063,6.20,0.34,12,0.01,5117.00,93242.00,42950,20240718,-26.19,31100,20250228,1.93,37800,-16.14,20250107,31100,1.93,20250228,42950,-26.19,20240718,31100,1.93,20250228,0.44,N,344820,1000,159 억,,1507318,N,N,13,N,00,N
20250311,161131,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31600,50,2,0.16,796364200,25354,75.96,31250,31700,31200,41000,22100,31550,31409.79,9.45,0,-2463,32416,31982,31716,31282,31016,31850,31150,160,9450,1000,24600,50,1,15970512,5047,6.18,0.34,12,0.16,5117.00,93242.00,42950,20240718,-26.43,31100,20250228,1.61,37800,-16.40,20250107,31100,1.61,20250228,42950,-26.43,20240718,31100,1.61,20250228,0.44,N,344820,1000,159 억,,1509780,N,N,13,N,00,N
20250311,151134,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31500,-50,5,-0.16,776285400,24718,74.05,31250,31700,31200,41000,22100,31550,31405.67,9.45,0,-2433,32416,31982,31716,31282,31016,31850,31150,160,9450,1000,24600,50,1,15970512,5031,6.16,0.34,12,0.15,5117.00,93242.00,42950,20240718,-26.66,31100,20250228,1.29,37800,-16.67,20250107,31100,1.29,20250228,42950,-26.66,20240718,31100,1.29,20250228,0.44,N,344820,1000,159 억,,1509780,N,N,93,N,00,N
20250311,141137,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31500,-50,5,-0.16,670988700,21377,64.04,31250,31700,31200,41000,22100,31550,31388.35,9.45,0,-1713,32416,31982,31716,31282,31016,31850,31150,160,9450,1000,24600,50,1,15970512,5031,6.16,0.34,12,0.13,5117.00,93242.00,42950,20240718,-26.66,31100,20250228,1.29,37800,-16.67,20250107,31100,1.29,20250228,42950,-26.66,20240718,31100,1.29,20250228,0.44,N,344820,1000,159 억,,1509780,N,N,93,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 161140 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 100 2 0.32 926413850 29218 115.04 31650 31850 31550 41050 22150 31600 31706.96 9.44 0 4426 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5063 6.20 0.34 12 0.18 5117.00 93242.00 42950 20240718 -26.19 31100 20250228 1.93 37800 -16.14 20250107 31100 1.93 20250228 42950 -26.19 20240718 31100 1.93 20250228 0.44 N 344820 1000 159 억 1507318 N N 120 N 00 N
3 20250312 151140 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 100 2 0.32 903138050 28483 112.15 31650 31850 31550 41050 22150 31600 31707.97 9.44 0 4556 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5063 6.20 0.34 12 0.18 5117.00 93242.00 42950 20240718 -26.19 31100 20250228 1.93 37800 -16.14 20250107 31100 1.93 20250228 42950 -26.19 20240718 31100 1.93 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
4 20250312 141138 55 60.00 KOSPI 비금속 N N N Y 60 N 31750 150 2 0.47 748160100 23589 92.88 31650 31850 31550 41050 22150 31600 31716.48 9.44 0 4228 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5071 6.20 0.34 12 0.15 5117.00 93242.00 42950 20240718 -26.08 31100 20250228 2.09 37800 -16.01 20250107 31100 2.09 20250228 42950 -26.08 20240718 31100 2.09 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
5 20250312 131140 55 60.00 KOSPI 비금속 N N N Y 60 N 31800 200 2 0.63 595734750 18787 73.97 31650 31850 31550 41050 22150 31600 31709.95 9.44 0 5016 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5079 6.21 0.34 12 0.12 5117.00 93242.00 42950 20240718 -25.96 31100 20250228 2.25 37800 -15.87 20250107 31100 2.25 20250228 42950 -25.96 20240718 31100 2.25 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
6 20250312 121144 55 60.00 KOSPI 비금속 N N N Y 60 N 31750 150 2 0.47 508541050 16039 63.15 31650 31850 31550 41050 22150 31600 31706.53 9.44 0 5678 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5071 6.20 0.34 12 0.10 5117.00 93242.00 42950 20240718 -26.08 31100 20250228 2.09 37800 -16.01 20250107 31100 2.09 20250228 42950 -26.08 20240718 31100 2.09 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
7 20250312 111135 55 60.00 KOSPI 비금속 N N N Y 60 N 31800 200 2 0.63 396433650 12508 49.25 31650 31850 31550 41050 22150 31600 31694.41 9.44 0 5525 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5079 6.21 0.34 12 0.08 5117.00 93242.00 42950 20240718 -25.96 31100 20250228 2.25 37800 -15.87 20250107 31100 2.25 20250228 42950 -25.96 20240718 31100 2.25 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
8 20250312 101137 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 100 2 0.32 288257625 9103 35.84 31650 31750 31550 41050 22150 31600 31666.22 9.44 0 4287 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5063 6.20 0.34 12 0.06 5117.00 93242.00 42950 20240718 -26.19 31100 20250228 1.93 37800 -16.14 20250107 31100 1.93 20250228 42950 -26.19 20240718 31100 1.93 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
9 20250312 091145 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 100 2 0.32 34724000 1096 4.32 31650 31750 31650 41050 22150 31600 31682.48 9.44 0 117 32000 31800 31500 31300 31000 31900 31400 160 9450 1000 24640 50 1 15970512 5063 6.20 0.34 12 0.01 5117.00 93242.00 42950 20240718 -26.19 31100 20250228 1.93 37800 -16.14 20250107 31100 1.93 20250228 42950 -26.19 20240718 31100 1.93 20250228 0.44 N 344820 1000 159 억 1507318 N N 13 N 00 N
10 20250311 161131 55 60.00 KOSPI 비금속 N N N Y 60 N 31600 50 2 0.16 796364200 25354 75.96 31250 31700 31200 41000 22100 31550 31409.79 9.45 0 -2463 32416 31982 31716 31282 31016 31850 31150 160 9450 1000 24600 50 1 15970512 5047 6.18 0.34 12 0.16 5117.00 93242.00 42950 20240718 -26.43 31100 20250228 1.61 37800 -16.40 20250107 31100 1.61 20250228 42950 -26.43 20240718 31100 1.61 20250228 0.44 N 344820 1000 159 억 1509780 N N 13 N 00 N
11 20250311 151134 55 60.00 KOSPI 비금속 N N N Y 60 N 31500 -50 5 -0.16 776285400 24718 74.05 31250 31700 31200 41000 22100 31550 31405.67 9.45 0 -2433 32416 31982 31716 31282 31016 31850 31150 160 9450 1000 24600 50 1 15970512 5031 6.16 0.34 12 0.15 5117.00 93242.00 42950 20240718 -26.66 31100 20250228 1.29 37800 -16.67 20250107 31100 1.29 20250228 42950 -26.66 20240718 31100 1.29 20250228 0.44 N 344820 1000 159 억 1509780 N N 93 N 00 N
12 20250311 141137 55 60.00 KOSPI 비금속 N N N Y 60 N 31500 -50 5 -0.16 670988700 21377 64.04 31250 31700 31200 41000 22100 31550 31388.35 9.45 0 -1713 32416 31982 31716 31282 31016 31850 31150 160 9450 1000 24600 50 1 15970512 5031 6.16 0.34 12 0.13 5117.00 93242.00 42950 20240718 -26.66 31100 20250228 1.29 37800 -16.67 20250107 31100 1.29 20250228 42950 -26.66 20240718 31100 1.29 20250228 0.44 N 344820 1000 159 억 1509780 N N 93 N 00 N