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
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
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
20250317,130914,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,20,2,0.20,195801110,19025,34.67,10310,10380,10230,13290,7170,10230,10291.78,6.04,0,3427,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3878,4.46,0.38,12,0.05,2300.00,26790.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10000,2.50,20250304,12240,-16.26,20240605,9370,9.39,20241209,0.19,N,183190,500,194 억,,2285968,N,N,244,N,00,N
20250317,120914,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10320,90,2,0.88,143058780,13900,25.33,10310,10380,10230,13290,7170,10230,10292.00,6.04,0,3863,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3905,4.49,0.39,12,0.04,2300.00,26790.00,12240,20240605,-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
20250317,110913,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10330,100,2,0.98,131599290,12789,23.30,10310,10380,10230,13290,7170,10230,10290.04,6.04,0,4060,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3909,4.49,0.39,12,0.03,2300.00,26790.00,12240,20240605,-15.60,9370,20241209,10.25,10850,-4.79,20250121,10000,3.30,20250304,12240,-15.60,20240605,9370,10.25,20241209,0.19,N,183190,500,194 억,,2285968,N,N,244,N,00,N
20250317,100913,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10310,80,2,0.78,107726490,10472,19.08,10310,10380,10230,13290,7170,10230,10287.10,6.04,0,3785,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3901,4.48,0.38,12,0.03,2300.00,26790.00,12240,20240605,-15.77,9370,20241209,10.03,10850,-4.98,20250121,10000,3.10,20250304,12240,-15.77,20240605,9370,10.03,20241209,0.19,N,183190,500,194 억,,2285968,N,N,244,N,00,N
20250317,090915,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10280,50,2,0.49,1507110,147,0.27,10310,10310,10230,13290,7170,10230,10252.45,6.04,0,4,10696,10462,10346,10112,9996,10405,10055,195,3060,500,7570,10,1,37836486,3890,4.47,0.38,12,0.00,2300.00,26790.00,12240,20240605,-16.01,9370,20241209,9.71,10850,-5.25,20250121,10000,2.80,20250304,12240,-16.01,20240605,9370,9.71,20241209,0.19,N,183190,500,194 억,,2285968,N,N,244,N,00,N
20250314,160910,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,-220,5,-2.11,564584075,54847,156.81,10450,10580,10230,13580,7320,10450,10293.81,6.07,0,-7576,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3871,4.45,0.38,12,0.14,2300.00,26790.00,12240,20240605,-16.42,9370,20241209,9.18,10850,-5.71,20250121,10000,2.30,20250304,12240,-16.42,20240605,9370,9.18,20241209,0.22,N,183190,500,194 억,,2295895,N,N,244,N,00,N
20250314,150916,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,-220,5,-2.11,540651795,52508,150.13,10450,10580,10230,13580,7320,10450,10296.56,6.07,0,-6896,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3871,4.45,0.38,12,0.14,2300.00,26790.00,12240,20240605,-16.42,9370,20241209,9.18,10850,-5.71,20250121,10000,2.30,20250304,12240,-16.42,20240605,9370,9.18,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,N,00,N
20250314,140910,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10240,-210,5,-2.01,446617905,43327,123.88,10450,10580,10230,13580,7320,10450,10308.07,6.07,0,-5868,10636,10542,10496,10402,10356,10520,10380,195,3130,500,7730,10,1,37836486,3874,4.45,0.38,12,0.11,2300.00,26790.00,12240,20240605,-16.34,9370,20241209,9.28,10850,-5.62,20250121,10000,2.40,20250304,12240,-16.34,20240605,9370,9.28,20241209,0.22,N,183190,500,194 억,,2295895,N,N,455,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 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
3 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
4 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
5 20250317 130914 55 60.00 KOSPI 비금속 N N N Y 60 N 10250 20 2 0.20 195801110 19025 34.67 10310 10380 10230 13290 7170 10230 10291.78 6.04 0 3427 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3878 4.46 0.38 12 0.05 2300.00 26790.00 12240 20240605 -16.26 9370 20241209 9.39 10850 -5.53 20250121 10000 2.50 20250304 12240 -16.26 20240605 9370 9.39 20241209 0.19 N 183190 500 194 억 2285968 N N 244 N 00 N
6 20250317 120914 55 60.00 KOSPI 비금속 N N N Y 60 N 10320 90 2 0.88 143058780 13900 25.33 10310 10380 10230 13290 7170 10230 10292.00 6.04 0 3863 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3905 4.49 0.39 12 0.04 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
7 20250317 110913 55 60.00 KOSPI 비금속 N N N Y 60 N 10330 100 2 0.98 131599290 12789 23.30 10310 10380 10230 13290 7170 10230 10290.04 6.04 0 4060 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3909 4.49 0.39 12 0.03 2300.00 26790.00 12240 20240605 -15.60 9370 20241209 10.25 10850 -4.79 20250121 10000 3.30 20250304 12240 -15.60 20240605 9370 10.25 20241209 0.19 N 183190 500 194 억 2285968 N N 244 N 00 N
8 20250317 100913 55 60.00 KOSPI 비금속 N N N Y 60 N 10310 80 2 0.78 107726490 10472 19.08 10310 10380 10230 13290 7170 10230 10287.10 6.04 0 3785 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3901 4.48 0.38 12 0.03 2300.00 26790.00 12240 20240605 -15.77 9370 20241209 10.03 10850 -4.98 20250121 10000 3.10 20250304 12240 -15.77 20240605 9370 10.03 20241209 0.19 N 183190 500 194 억 2285968 N N 244 N 00 N
9 20250317 090915 55 60.00 KOSPI 비금속 N N N Y 60 N 10280 50 2 0.49 1507110 147 0.27 10310 10310 10230 13290 7170 10230 10252.45 6.04 0 4 10696 10462 10346 10112 9996 10405 10055 195 3060 500 7570 10 1 37836486 3890 4.47 0.38 12 0.00 2300.00 26790.00 12240 20240605 -16.01 9370 20241209 9.71 10850 -5.25 20250121 10000 2.80 20250304 12240 -16.01 20240605 9370 9.71 20241209 0.19 N 183190 500 194 억 2285968 N N 244 N 00 N
10 20250314 160910 55 60.00 KOSPI 비금속 N N N Y 60 N 10230 -220 5 -2.11 564584075 54847 156.81 10450 10580 10230 13580 7320 10450 10293.81 6.07 0 -7576 10636 10542 10496 10402 10356 10520 10380 195 3130 500 7730 10 1 37836486 3871 4.45 0.38 12 0.14 2300.00 26790.00 12240 20240605 -16.42 9370 20241209 9.18 10850 -5.71 20250121 10000 2.30 20250304 12240 -16.42 20240605 9370 9.18 20241209 0.22 N 183190 500 194 억 2295895 N N 244 N 00 N
11 20250314 150916 55 60.00 KOSPI 비금속 N N N Y 60 N 10230 -220 5 -2.11 540651795 52508 150.13 10450 10580 10230 13580 7320 10450 10296.56 6.07 0 -6896 10636 10542 10496 10402 10356 10520 10380 195 3130 500 7730 10 1 37836486 3871 4.45 0.38 12 0.14 2300.00 26790.00 12240 20240605 -16.42 9370 20241209 9.18 10850 -5.71 20250121 10000 2.30 20250304 12240 -16.42 20240605 9370 9.18 20241209 0.22 N 183190 500 194 억 2295895 N N 455 N 00 N
12 20250314 140910 55 60.00 KOSPI 비금속 N N N Y 60 N 10240 -210 5 -2.01 446617905 43327 123.88 10450 10580 10230 13580 7320 10450 10308.07 6.07 0 -5868 10636 10542 10496 10402 10356 10520 10380 195 3130 500 7730 10 1 37836486 3874 4.45 0.38 12 0.11 2300.00 26790.00 12240 20240605 -16.34 9370 20241209 9.28 10850 -5.62 20250121 10000 2.40 20250304 12240 -16.34 20240605 9370 9.28 20241209 0.22 N 183190 500 194 억 2295895 N N 455 N 00 N