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
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
20250318,161159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32000,350,2,1.11,785058250,24699,100.56,31800,32000,31600,41100,22200,31650,31784.74,9.46,0,6448,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5111,13.83,0.34,12,0.15,2314.00,93300.00,42950,20240718,-25.49,31100,20250228,2.89,37800,-15.34,20250107,31100,2.89,20250228,42950,-25.49,20240718,31100,2.89,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,80,N,00,N
20250318,151204,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31950,300,2,0.95,749027950,23573,95.97,31800,32000,31600,41100,22200,31650,31774.83,9.46,0,6352,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5103,13.81,0.34,12,0.15,2314.00,93300.00,42950,20240718,-25.61,31100,20250228,2.73,37800,-15.48,20250107,31100,2.73,20250228,42950,-25.61,20240718,31100,2.73,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,199,N,00,N
20250318,141201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31800,150,2,0.47,524475925,16525,67.28,31800,32000,31600,41100,22200,31650,31738.33,9.46,0,4079,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5079,13.74,0.34,12,0.10,2314.00,93300.00,42950,20240718,-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,,1510973,N,N,199,N,00,N
20250318,131200,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31725,75,2,0.24,315226350,9947,40.50,31800,31800,31600,41100,22200,31650,31690.60,9.46,0,1609,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5067,13.71,0.34,12,0.06,2314.00,93300.00,42950,20240718,-26.14,31100,20250228,2.01,37800,-16.07,20250107,31100,2.01,20250228,42950,-26.14,20240718,31100,2.01,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,199,N,00,N
20250318,121203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,50,2,0.16,192425025,6077,24.74,31800,31800,31600,41100,22200,31650,31664.48,9.46,0,193,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5063,13.70,0.34,12,0.04,2314.00,93300.00,42950,20240718,-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,,1510973,N,N,199,N,00,N
20250318,111201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31675,25,2,0.08,155550025,4913,20.00,31800,31800,31600,41100,22200,31650,31660.90,9.46,0,-26,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5059,13.69,0.34,12,0.03,2314.00,93300.00,42950,20240718,-26.25,31100,20250228,1.85,37800,-16.20,20250107,31100,1.85,20250228,42950,-26.25,20240718,31100,1.85,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,199,N,00,N
20250318,101203,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,0,3,0.00,95349800,3011,12.26,31800,31800,31600,41100,22200,31650,31667.15,9.46,0,-388,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5055,13.68,0.34,12,0.02,2314.00,93300.00,42950,20240718,-26.31,31100,20250228,1.77,37800,-16.27,20250107,31100,1.77,20250228,42950,-26.31,20240718,31100,1.77,20250228,0.44,N,344820,1000,159 억,,1510973,N,N,199,N,00,N
20250318,091206,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,100,2,0.32,8907400,281,1.14,31800,31800,31600,41100,22200,31650,31698.93,9.46,0,-21,32283,31966,31683,31366,31083,32125,31525,160,9450,1000,24680,50,1,15970512,5071,13.72,0.34,12,0.00,2314.00,93300.00,42950,20240718,-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,,1510973,N,N,199,N,00,N
20250317,161158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,250,2,0.80,776858675,24531,141.32,31400,32000,31400,40800,22000,31400,31668.50,9.45,0,2667,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5055,6.19,0.34,12,0.15,5117.00,93242.00,42950,20240718,-26.31,31100,20250228,1.77,37800,-16.27,20250107,31100,1.77,20250228,42950,-26.31,20240718,31100,1.77,20250228,0.44,N,344820,1000,159 억,,1509544,N,N,199,N,00,N
20250317,151156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,250,2,0.80,750470125,23697,136.51,31400,32000,31400,40800,22000,31400,31669.41,9.45,0,2619,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5055,6.19,0.34,12,0.15,5117.00,93242.00,42950,20240718,-26.31,31100,20250228,1.77,37800,-16.27,20250107,31100,1.77,20250228,42950,-26.31,20240718,31100,1.77,20250228,0.44,N,344820,1000,159 억,,1509544,N,N,93,N,00,N
20250317,141159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31600,200,2,0.64,576992975,18207,104.89,31400,32000,31400,40800,22000,31400,31690.72,9.45,0,1375,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5047,6.18,0.34,12,0.11,5117.00,93242.00,42950,20240718,-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,,1509544,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 20250318 161159 55 60.00 KOSPI 비금속 N N N Y 60 N 32000 350 2 1.11 785058250 24699 100.56 31800 32000 31600 41100 22200 31650 31784.74 9.46 0 6448 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5111 13.83 0.34 12 0.15 2314.00 93300.00 42950 20240718 -25.49 31100 20250228 2.89 37800 -15.34 20250107 31100 2.89 20250228 42950 -25.49 20240718 31100 2.89 20250228 0.44 N 344820 1000 159 억 1510973 N N 80 N 00 N
3 20250318 151204 55 60.00 KOSPI 비금속 N N N Y 60 N 31950 300 2 0.95 749027950 23573 95.97 31800 32000 31600 41100 22200 31650 31774.83 9.46 0 6352 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5103 13.81 0.34 12 0.15 2314.00 93300.00 42950 20240718 -25.61 31100 20250228 2.73 37800 -15.48 20250107 31100 2.73 20250228 42950 -25.61 20240718 31100 2.73 20250228 0.44 N 344820 1000 159 억 1510973 N N 199 N 00 N
4 20250318 141201 55 60.00 KOSPI 비금속 N N N Y 60 N 31800 150 2 0.47 524475925 16525 67.28 31800 32000 31600 41100 22200 31650 31738.33 9.46 0 4079 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5079 13.74 0.34 12 0.10 2314.00 93300.00 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 1510973 N N 199 N 00 N
5 20250318 131200 55 60.00 KOSPI 비금속 N N N Y 60 N 31725 75 2 0.24 315226350 9947 40.50 31800 31800 31600 41100 22200 31650 31690.60 9.46 0 1609 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5067 13.71 0.34 12 0.06 2314.00 93300.00 42950 20240718 -26.14 31100 20250228 2.01 37800 -16.07 20250107 31100 2.01 20250228 42950 -26.14 20240718 31100 2.01 20250228 0.44 N 344820 1000 159 억 1510973 N N 199 N 00 N
6 20250318 121203 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 50 2 0.16 192425025 6077 24.74 31800 31800 31600 41100 22200 31650 31664.48 9.46 0 193 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5063 13.70 0.34 12 0.04 2314.00 93300.00 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 1510973 N N 199 N 00 N
7 20250318 111201 55 60.00 KOSPI 비금속 N N N Y 60 N 31675 25 2 0.08 155550025 4913 20.00 31800 31800 31600 41100 22200 31650 31660.90 9.46 0 -26 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5059 13.69 0.34 12 0.03 2314.00 93300.00 42950 20240718 -26.25 31100 20250228 1.85 37800 -16.20 20250107 31100 1.85 20250228 42950 -26.25 20240718 31100 1.85 20250228 0.44 N 344820 1000 159 억 1510973 N N 199 N 00 N
8 20250318 101203 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 0 3 0.00 95349800 3011 12.26 31800 31800 31600 41100 22200 31650 31667.15 9.46 0 -388 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5055 13.68 0.34 12 0.02 2314.00 93300.00 42950 20240718 -26.31 31100 20250228 1.77 37800 -16.27 20250107 31100 1.77 20250228 42950 -26.31 20240718 31100 1.77 20250228 0.44 N 344820 1000 159 억 1510973 N N 199 N 00 N
9 20250318 091206 55 60.00 KOSPI 비금속 N N N Y 60 N 31750 100 2 0.32 8907400 281 1.14 31800 31800 31600 41100 22200 31650 31698.93 9.46 0 -21 32283 31966 31683 31366 31083 32125 31525 160 9450 1000 24680 50 1 15970512 5071 13.72 0.34 12 0.00 2314.00 93300.00 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 1510973 N N 199 N 00 N
10 20250317 161158 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 250 2 0.80 776858675 24531 141.32 31400 32000 31400 40800 22000 31400 31668.50 9.45 0 2667 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5055 6.19 0.34 12 0.15 5117.00 93242.00 42950 20240718 -26.31 31100 20250228 1.77 37800 -16.27 20250107 31100 1.77 20250228 42950 -26.31 20240718 31100 1.77 20250228 0.44 N 344820 1000 159 억 1509544 N N 199 N 00 N
11 20250317 151156 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 250 2 0.80 750470125 23697 136.51 31400 32000 31400 40800 22000 31400 31669.41 9.45 0 2619 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5055 6.19 0.34 12 0.15 5117.00 93242.00 42950 20240718 -26.31 31100 20250228 1.77 37800 -16.27 20250107 31100 1.77 20250228 42950 -26.31 20240718 31100 1.77 20250228 0.44 N 344820 1000 159 억 1509544 N N 93 N 00 N
12 20250317 141159 55 60.00 KOSPI 비금속 N N N Y 60 N 31600 200 2 0.64 576992975 18207 104.89 31400 32000 31400 40800 22000 31400 31690.72 9.45 0 1375 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5047 6.18 0.34 12 0.11 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 1509544 N N 93 N 00 N