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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010780/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
20250317,160252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16650,50,2,0.30,578833035,34544,185.22,16740,17200,16630,21550,11620,16600,16756.99,4.18,0,-2759,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5026,3.19,0.33,12,0.11,5216.00,51082.00,31200,20240322,-46.63,16480,20250311,1.03,21700,-23.27,20250103,16480,1.03,20250311,31200,-46.63,20240322,16480,1.03,20250311,0.46,N,010780,500,154 억,,1260987,N,N,242,N,00,N
20250317,150251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16680,80,2,0.48,550358795,32835,176.06,16740,17200,16630,21550,11620,16600,16761.35,4.18,0,-2420,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5035,3.20,0.33,12,0.11,5216.00,51082.00,31200,20240322,-46.54,16480,20250311,1.21,21700,-23.13,20250103,16480,1.21,20250311,31200,-46.54,20240322,16480,1.21,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250317,140252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16700,100,2,0.60,516542795,30813,165.22,16740,17200,16630,21550,11620,16600,16763.79,4.18,0,-1616,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5041,3.20,0.33,12,0.10,5216.00,51082.00,31200,20240322,-46.47,16480,20250311,1.33,21700,-23.04,20250103,16480,1.33,20250311,31200,-46.47,20240322,16480,1.33,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250317,130251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16690,90,2,0.54,504592905,30097,161.38,16740,17200,16630,21550,11620,16600,16765.55,4.18,0,-1480,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5038,3.20,0.33,12,0.10,5216.00,51082.00,31200,20240322,-46.51,16480,20250311,1.27,21700,-23.09,20250103,16480,1.27,20250311,31200,-46.51,20240322,16480,1.27,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250317,120250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16760,160,2,0.96,465541395,27759,148.84,16740,17200,16630,21550,11620,16600,16770.83,4.18,0,-1583,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5059,3.21,0.33,12,0.09,5216.00,51082.00,31200,20240322,-46.28,16480,20250311,1.70,21700,-22.76,20250103,16480,1.70,20250311,31200,-46.28,20240322,16480,1.70,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250317,110250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16740,140,2,0.84,423755980,25269,135.49,16740,17200,16630,21550,11620,16600,16769.80,4.18,0,-237,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5053,3.21,0.33,12,0.08,5216.00,51082.00,31200,20240322,-46.35,16480,20250311,1.58,21700,-22.86,20250103,16480,1.58,20250311,31200,-46.35,20240322,16480,1.58,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250317,100252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16880,280,2,1.69,114037760,6723,36.05,16740,17200,16720,21550,11620,16600,16962.33,4.18,0,-323,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5096,3.24,0.33,12,0.02,5216.00,51082.00,31200,20240322,-45.90,16480,20250311,2.43,21700,-22.21,20250103,16480,2.43,20250311,31200,-45.90,20240322,16480,2.43,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250317,090251,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16810,210,2,1.27,1005920,60,0.32,16740,16810,16720,21550,11620,16600,16765.33,4.18,0,-16,16826,16712,16626,16512,16426,16670,16470,154,4950,500,12280,10,1,30186976,5074,3.22,0.33,12,0.00,5216.00,51082.00,31200,20240322,-46.12,16480,20250311,2.00,21700,-22.53,20250103,16480,2.00,20250311,31200,-46.12,20240322,16480,2.00,20250311,0.46,N,010780,500,154 억,,1260987,N,N,248,N,00,N
20250314,160250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16600,0,3,0.00,309034065,18604,45.53,16740,16740,16540,21550,11620,16600,16611.17,4.20,0,-6960,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5011,3.18,0.32,12,0.06,5216.00,51082.00,31200,20240322,-46.79,16480,20250311,0.73,21700,-23.50,20250103,16480,0.73,20250311,31200,-46.79,20240322,16480,0.73,20250311,0.46,N,010780,500,154 억,,1267970,N,N,248,N,00,N
20250314,150252,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16670,70,2,0.42,289388835,17422,42.64,16740,16740,16540,21550,11620,16600,16610.54,4.20,0,-6762,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5032,3.20,0.33,12,0.06,5216.00,51082.00,31200,20240322,-46.57,16480,20250311,1.15,21700,-23.18,20250103,16480,1.15,20250311,31200,-46.57,20240322,16480,1.15,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,N,00,N
20250314,140250,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,16610,10,2,0.06,229975595,13845,33.88,16740,16740,16540,21550,11620,16600,16610.73,4.20,0,-4947,17233,16916,16738,16421,16243,16827,16332,154,4950,500,12280,10,1,30186976,5014,3.18,0.33,12,0.05,5216.00,51082.00,31200,20240322,-46.76,16480,20250311,0.79,21700,-23.46,20250103,16480,0.79,20250311,31200,-46.76,20240322,16480,0.79,20250311,0.46,N,010780,500,154 억,,1267970,N,N,446,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 20250317 160252 55 60.00 KOSPI 비금속 N N N Y 60 N 16650 50 2 0.30 578833035 34544 185.22 16740 17200 16630 21550 11620 16600 16756.99 4.18 0 -2759 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5026 3.19 0.33 12 0.11 5216.00 51082.00 31200 20240322 -46.63 16480 20250311 1.03 21700 -23.27 20250103 16480 1.03 20250311 31200 -46.63 20240322 16480 1.03 20250311 0.46 N 010780 500 154 억 1260987 N N 242 N 00 N
3 20250317 150251 55 60.00 KOSPI 비금속 N N N Y 60 N 16680 80 2 0.48 550358795 32835 176.06 16740 17200 16630 21550 11620 16600 16761.35 4.18 0 -2420 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5035 3.20 0.33 12 0.11 5216.00 51082.00 31200 20240322 -46.54 16480 20250311 1.21 21700 -23.13 20250103 16480 1.21 20250311 31200 -46.54 20240322 16480 1.21 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
4 20250317 140252 55 60.00 KOSPI 비금속 N N N Y 60 N 16700 100 2 0.60 516542795 30813 165.22 16740 17200 16630 21550 11620 16600 16763.79 4.18 0 -1616 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5041 3.20 0.33 12 0.10 5216.00 51082.00 31200 20240322 -46.47 16480 20250311 1.33 21700 -23.04 20250103 16480 1.33 20250311 31200 -46.47 20240322 16480 1.33 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
5 20250317 130251 55 60.00 KOSPI 비금속 N N N Y 60 N 16690 90 2 0.54 504592905 30097 161.38 16740 17200 16630 21550 11620 16600 16765.55 4.18 0 -1480 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5038 3.20 0.33 12 0.10 5216.00 51082.00 31200 20240322 -46.51 16480 20250311 1.27 21700 -23.09 20250103 16480 1.27 20250311 31200 -46.51 20240322 16480 1.27 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
6 20250317 120250 55 60.00 KOSPI 비금속 N N N Y 60 N 16760 160 2 0.96 465541395 27759 148.84 16740 17200 16630 21550 11620 16600 16770.83 4.18 0 -1583 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5059 3.21 0.33 12 0.09 5216.00 51082.00 31200 20240322 -46.28 16480 20250311 1.70 21700 -22.76 20250103 16480 1.70 20250311 31200 -46.28 20240322 16480 1.70 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
7 20250317 110250 55 60.00 KOSPI 비금속 N N N Y 60 N 16740 140 2 0.84 423755980 25269 135.49 16740 17200 16630 21550 11620 16600 16769.80 4.18 0 -237 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5053 3.21 0.33 12 0.08 5216.00 51082.00 31200 20240322 -46.35 16480 20250311 1.58 21700 -22.86 20250103 16480 1.58 20250311 31200 -46.35 20240322 16480 1.58 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
8 20250317 100252 55 60.00 KOSPI 비금속 N N N Y 60 N 16880 280 2 1.69 114037760 6723 36.05 16740 17200 16720 21550 11620 16600 16962.33 4.18 0 -323 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5096 3.24 0.33 12 0.02 5216.00 51082.00 31200 20240322 -45.90 16480 20250311 2.43 21700 -22.21 20250103 16480 2.43 20250311 31200 -45.90 20240322 16480 2.43 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
9 20250317 090251 55 60.00 KOSPI 비금속 N N N Y 60 N 16810 210 2 1.27 1005920 60 0.32 16740 16810 16720 21550 11620 16600 16765.33 4.18 0 -16 16826 16712 16626 16512 16426 16670 16470 154 4950 500 12280 10 1 30186976 5074 3.22 0.33 12 0.00 5216.00 51082.00 31200 20240322 -46.12 16480 20250311 2.00 21700 -22.53 20250103 16480 2.00 20250311 31200 -46.12 20240322 16480 2.00 20250311 0.46 N 010780 500 154 억 1260987 N N 248 N 00 N
10 20250314 160250 55 60.00 KOSPI 비금속 N N N Y 60 N 16600 0 3 0.00 309034065 18604 45.53 16740 16740 16540 21550 11620 16600 16611.17 4.20 0 -6960 17233 16916 16738 16421 16243 16827 16332 154 4950 500 12280 10 1 30186976 5011 3.18 0.32 12 0.06 5216.00 51082.00 31200 20240322 -46.79 16480 20250311 0.73 21700 -23.50 20250103 16480 0.73 20250311 31200 -46.79 20240322 16480 0.73 20250311 0.46 N 010780 500 154 억 1267970 N N 248 N 00 N
11 20250314 150252 55 60.00 KOSPI 비금속 N N N Y 60 N 16670 70 2 0.42 289388835 17422 42.64 16740 16740 16540 21550 11620 16600 16610.54 4.20 0 -6762 17233 16916 16738 16421 16243 16827 16332 154 4950 500 12280 10 1 30186976 5032 3.20 0.33 12 0.06 5216.00 51082.00 31200 20240322 -46.57 16480 20250311 1.15 21700 -23.18 20250103 16480 1.15 20250311 31200 -46.57 20240322 16480 1.15 20250311 0.46 N 010780 500 154 억 1267970 N N 446 N 00 N
12 20250314 140250 55 60.00 KOSPI 비금속 N N N Y 60 N 16610 10 2 0.06 229975595 13845 33.88 16740 16740 16540 21550 11620 16600 16610.73 4.20 0 -4947 17233 16916 16738 16421 16243 16827 16332 154 4950 500 12280 10 1 30186976 5014 3.18 0.33 12 0.05 5216.00 51082.00 31200 20240322 -46.76 16480 20250311 0.79 21700 -23.46 20250103 16480 0.79 20250311 31200 -46.76 20240322 16480 0.79 20250311 0.46 N 010780 500 154 억 1267970 N N 446 N 00 N