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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,-70,5,-0.68,317145965,31018,95.52,10340,10360,10150,13350,7190,10270,10224.58,6.05,0,-5052,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3859,4.83,0.35,12,0.08,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10000,2.00,20250304,12240,-16.67,20240605,9370,8.86,20241209,0.20,N,183190,500,194 억,,2289265,N,N,186,N,00,N
20250318,150919,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10220,-50,5,-0.49,310717880,30388,93.58,10340,10360,10150,13350,7190,10270,10225.02,6.05,0,-4929,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3867,4.84,0.35,12,0.08,2112.00,29136.00,12240,20240605,-16.50,9370,20241209,9.07,10850,-5.81,20250121,10000,2.20,20250304,12240,-16.50,20240605,9370,9.07,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250318,140917,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,-20,5,-0.19,266917215,26117,80.43,10340,10360,10150,13350,7190,10270,10220.06,6.05,0,-4921,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3878,4.85,0.35,12,0.07,2112.00,29136.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10000,2.50,20250304,12240,-16.26,20240605,9370,9.39,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250318,130916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,-60,5,-0.58,182295725,17840,54.94,10340,10360,10150,13350,7190,10270,10218.37,6.05,0,-3303,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3863,4.83,0.35,12,0.05,2112.00,29136.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250318,120916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10170,-100,5,-0.97,143961470,14073,43.34,10340,10360,10150,13350,7190,10270,10229.62,6.05,0,-3654,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3848,4.82,0.35,12,0.04,2112.00,29136.00,12240,20240605,-16.91,9370,20241209,8.54,10850,-6.27,20250121,10000,1.70,20250304,12240,-16.91,20240605,9370,8.54,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250318,110914,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,-70,5,-0.68,96184515,9377,28.88,10340,10360,10190,13350,7190,10270,10257.49,6.05,0,-3802,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3859,4.83,0.35,12,0.02,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10000,2.00,20250304,12240,-16.67,20240605,9370,8.86,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250318,100918,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10260,-10,5,-0.10,39752925,3860,11.89,10340,10360,10260,13350,7190,10270,10298.69,6.05,0,-1255,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3882,4.86,0.35,12,0.01,2112.00,29136.00,12240,20240605,-16.18,9370,20241209,9.50,10850,-5.44,20250121,10000,2.60,20250304,12240,-16.18,20240605,9370,9.50,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250318,090920,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10350,80,2,0.78,3181675,308,0.95,10340,10350,10300,13350,7190,10270,10330.11,6.05,0,5,10443,10356,10293,10206,10143,10325,10175,195,3080,500,7590,10,1,37836486,3916,4.90,0.36,12,0.00,2112.00,29136.00,12240,20240605,-15.44,9370,20241209,10.46,10850,-4.61,20250121,10000,3.50,20250304,12240,-15.44,20240605,9370,10.46,20241209,0.20,N,183190,500,194 억,,2289265,N,N,258,N,00,N
20250317,160914,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10270,40,2,0.39,334611780,32473,59.17,10310,10380,10230,13290,7170,10230,10304.31,6.04,0,3282,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3886,4.47,0.38,12,0.09,2300.00,26790.00,12240,20240605,-16.09,9370,20241209,9.61,10850,-5.35,20250121,10000,2.70,20250304,12240,-16.09,20240605,9370,9.61,20241209,0.19,N,183190,500,194 억,,2285968,N,N,258,N,00,N
20250317,150913,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10300,70,2,0.68,329931020,32018,58.34,10310,10380,10230,13290,7170,10230,10304.55,6.04,0,3207,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3897,4.48,0.38,12,0.08,2300.00,26790.00,12240,20240605,-15.85,9370,20241209,9.93,10850,-5.07,20250121,10000,3.00,20250304,12240,-15.85,20240605,9370,9.93,20241209,0.19,N,183190,500,194 억,,2285968,N,N,244,N,00,N
20250317,140915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10320,90,2,0.88,278306580,27020,49.23,10310,10380,10230,13290,7170,10230,10300.02,6.04,0,2658,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3905,4.49,0.39,12,0.07,2300.00,26790.00,12240,20240605,-15.69,9370,20241209,10.14,10850,-4.88,20250121,10000,3.20,20250304,12240,-15.69,20240605,9370,10.14,20241209,0.19,N,183190,500,194 억,,2285968,N,N,244,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 20250318 160915 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 -70 5 -0.68 317145965 31018 95.52 10340 10360 10150 13350 7190 10270 10224.58 6.05 0 -5052 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3859 4.83 0.35 12 0.08 2112.00 29136.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10000 2.00 20250304 12240 -16.67 20240605 9370 8.86 20241209 0.20 N 183190 500 194 억 2289265 N N 186 N 00 N
3 20250318 150919 55 60.00 KOSPI 비금속 N N N Y 60 N 10220 -50 5 -0.49 310717880 30388 93.58 10340 10360 10150 13350 7190 10270 10225.02 6.05 0 -4929 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3867 4.84 0.35 12 0.08 2112.00 29136.00 12240 20240605 -16.50 9370 20241209 9.07 10850 -5.81 20250121 10000 2.20 20250304 12240 -16.50 20240605 9370 9.07 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
4 20250318 140917 55 60.00 KOSPI 비금속 N N N Y 60 N 10250 -20 5 -0.19 266917215 26117 80.43 10340 10360 10150 13350 7190 10270 10220.06 6.05 0 -4921 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3878 4.85 0.35 12 0.07 2112.00 29136.00 12240 20240605 -16.26 9370 20241209 9.39 10850 -5.53 20250121 10000 2.50 20250304 12240 -16.26 20240605 9370 9.39 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
5 20250318 130916 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 -60 5 -0.58 182295725 17840 54.94 10340 10360 10150 13350 7190 10270 10218.37 6.05 0 -3303 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3863 4.83 0.35 12 0.05 2112.00 29136.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10000 2.10 20250304 12240 -16.58 20240605 9370 8.96 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
6 20250318 120916 55 60.00 KOSPI 비금속 N N N Y 60 N 10170 -100 5 -0.97 143961470 14073 43.34 10340 10360 10150 13350 7190 10270 10229.62 6.05 0 -3654 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3848 4.82 0.35 12 0.04 2112.00 29136.00 12240 20240605 -16.91 9370 20241209 8.54 10850 -6.27 20250121 10000 1.70 20250304 12240 -16.91 20240605 9370 8.54 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
7 20250318 110914 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 -70 5 -0.68 96184515 9377 28.88 10340 10360 10190 13350 7190 10270 10257.49 6.05 0 -3802 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3859 4.83 0.35 12 0.02 2112.00 29136.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10000 2.00 20250304 12240 -16.67 20240605 9370 8.86 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
8 20250318 100918 55 60.00 KOSPI 비금속 N N N Y 60 N 10260 -10 5 -0.10 39752925 3860 11.89 10340 10360 10260 13350 7190 10270 10298.69 6.05 0 -1255 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3882 4.86 0.35 12 0.01 2112.00 29136.00 12240 20240605 -16.18 9370 20241209 9.50 10850 -5.44 20250121 10000 2.60 20250304 12240 -16.18 20240605 9370 9.50 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
9 20250318 090920 55 60.00 KOSPI 비금속 N N N Y 60 N 10350 80 2 0.78 3181675 308 0.95 10340 10350 10300 13350 7190 10270 10330.11 6.05 0 5 10443 10356 10293 10206 10143 10325 10175 195 3080 500 7590 10 1 37836486 3916 4.90 0.36 12 0.00 2112.00 29136.00 12240 20240605 -15.44 9370 20241209 10.46 10850 -4.61 20250121 10000 3.50 20250304 12240 -15.44 20240605 9370 10.46 20241209 0.20 N 183190 500 194 억 2289265 N N 258 N 00 N
10 20250317 160914 55 60.00 KOSPI 비금속 N N N Y 60 N 10270 40 2 0.39 334611780 32473 59.17 10310 10380 10230 13290 7170 10230 10304.31 6.04 0 3282 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3886 4.47 0.38 12 0.09 2300.00 26790.00 12240 20240605 -16.09 9370 20241209 9.61 10850 -5.35 20250121 10000 2.70 20250304 12240 -16.09 20240605 9370 9.61 20241209 0.19 N 183190 500 194 억 2285968 N N 258 N 00 N
11 20250317 150913 55 60.00 KOSPI 비금속 N N N Y 60 N 10300 70 2 0.68 329931020 32018 58.34 10310 10380 10230 13290 7170 10230 10304.55 6.04 0 3207 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3897 4.48 0.38 12 0.08 2300.00 26790.00 12240 20240605 -15.85 9370 20241209 9.93 10850 -5.07 20250121 10000 3.00 20250304 12240 -15.85 20240605 9370 9.93 20241209 0.19 N 183190 500 194 억 2285968 N N 244 N 00 N
12 20250317 140915 55 60.00 KOSPI 비금속 N N N Y 60 N 10320 90 2 0.88 278306580 27020 49.23 10310 10380 10230 13290 7170 10230 10300.02 6.04 0 2658 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3905 4.49 0.39 12 0.07 2300.00 26790.00 12240 20240605 -15.69 9370 20241209 10.14 10850 -4.88 20250121 10000 3.20 20250304 12240 -15.69 20240605 9370 10.14 20241209 0.19 N 183190 500 194 억 2285968 N N 244 N 00 N