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
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
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
20250317,131158,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31650,250,2,0.80,453386175,14304,82.40,31400,32000,31400,40800,22000,31400,31696.46,9.45,0,520,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5055,6.19,0.34,12,0.09,5117.00,93242.00,42950,20240718,-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
20250317,121157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31600,200,2,0.64,313244425,9880,56.92,31400,32000,31400,40800,22000,31400,31704.90,9.45,0,214,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5047,6.18,0.34,12,0.06,5117.00,93242.00,42950,20240718,-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
20250317,111157,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31700,300,2,0.96,263128225,8294,47.78,31400,32000,31400,40800,22000,31400,31725.13,9.45,0,-548,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5063,6.20,0.34,12,0.05,5117.00,93242.00,42950,20240718,-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,,1509544,N,N,93,N,00,N
20250317,101156,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,350,2,1.11,185775525,5852,33.71,31400,32000,31400,40800,22000,31400,31745.65,9.45,0,-694,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5071,6.20,0.34,12,0.04,5117.00,93242.00,42950,20240718,-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,,1509544,N,N,93,N,00,N
20250317,091159,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31750,350,2,1.11,48080300,1512,8.71,31400,31950,31400,40800,22000,31400,31799.14,9.45,0,-119,31700,31550,31450,31300,31200,31500,31250,160,9400,1000,24490,50,1,15970512,5071,6.20,0.34,12,0.01,5117.00,93242.00,42950,20240718,-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,,1509544,N,N,93,N,00,N
20250314,161152,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31400,-50,5,-0.16,545952500,17346,90.33,31450,31600,31350,40850,22050,31450,31474.26,9.45,0,-4931,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5015,6.14,0.34,12,0.11,5117.00,93242.00,42950,20240718,-26.89,31100,20250228,0.96,37800,-16.93,20250107,31100,0.96,20250228,42950,-26.89,20240718,31100,0.96,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,93,N,00,N
20250314,151201,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31400,-50,5,-0.16,531666075,16891,87.96,31450,31600,31350,40850,22050,31450,31476.29,9.45,0,-4844,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5015,6.14,0.34,12,0.11,5117.00,93242.00,42950,20240718,-26.89,31100,20250228,0.96,37800,-16.93,20250107,31100,0.96,20250228,42950,-26.89,20240718,31100,0.96,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,N,00,N
20250314,141155,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31450,0,3,0.00,443795600,14094,73.39,31450,31600,31400,40850,22050,31450,31488.26,9.45,0,-3425,31983,31716,31583,31316,31183,31650,31250,160,9400,1000,24530,50,1,15970512,5023,6.15,0.34,12,0.09,5117.00,93242.00,42950,20240718,-26.78,31100,20250228,1.13,37800,-16.80,20250107,31100,1.13,20250228,42950,-26.78,20240718,31100,1.13,20250228,0.46,N,344820,1000,159 억,,1509935,N,N,247,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 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
3 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
4 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
5 20250317 131158 55 60.00 KOSPI 비금속 N N N Y 60 N 31650 250 2 0.80 453386175 14304 82.40 31400 32000 31400 40800 22000 31400 31696.46 9.45 0 520 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5055 6.19 0.34 12 0.09 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
6 20250317 121157 55 60.00 KOSPI 비금속 N N N Y 60 N 31600 200 2 0.64 313244425 9880 56.92 31400 32000 31400 40800 22000 31400 31704.90 9.45 0 214 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5047 6.18 0.34 12 0.06 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
7 20250317 111157 55 60.00 KOSPI 비금속 N N N Y 60 N 31700 300 2 0.96 263128225 8294 47.78 31400 32000 31400 40800 22000 31400 31725.13 9.45 0 -548 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5063 6.20 0.34 12 0.05 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 1509544 N N 93 N 00 N
8 20250317 101156 55 60.00 KOSPI 비금속 N N N Y 60 N 31750 350 2 1.11 185775525 5852 33.71 31400 32000 31400 40800 22000 31400 31745.65 9.45 0 -694 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5071 6.20 0.34 12 0.04 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 1509544 N N 93 N 00 N
9 20250317 091159 55 60.00 KOSPI 비금속 N N N Y 60 N 31750 350 2 1.11 48080300 1512 8.71 31400 31950 31400 40800 22000 31400 31799.14 9.45 0 -119 31700 31550 31450 31300 31200 31500 31250 160 9400 1000 24490 50 1 15970512 5071 6.20 0.34 12 0.01 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 1509544 N N 93 N 00 N
10 20250314 161152 55 60.00 KOSPI 비금속 N N N Y 60 N 31400 -50 5 -0.16 545952500 17346 90.33 31450 31600 31350 40850 22050 31450 31474.26 9.45 0 -4931 31983 31716 31583 31316 31183 31650 31250 160 9400 1000 24530 50 1 15970512 5015 6.14 0.34 12 0.11 5117.00 93242.00 42950 20240718 -26.89 31100 20250228 0.96 37800 -16.93 20250107 31100 0.96 20250228 42950 -26.89 20240718 31100 0.96 20250228 0.46 N 344820 1000 159 억 1509935 N N 93 N 00 N
11 20250314 151201 55 60.00 KOSPI 비금속 N N N Y 60 N 31400 -50 5 -0.16 531666075 16891 87.96 31450 31600 31350 40850 22050 31450 31476.29 9.45 0 -4844 31983 31716 31583 31316 31183 31650 31250 160 9400 1000 24530 50 1 15970512 5015 6.14 0.34 12 0.11 5117.00 93242.00 42950 20240718 -26.89 31100 20250228 0.96 37800 -16.93 20250107 31100 0.96 20250228 42950 -26.89 20240718 31100 0.96 20250228 0.46 N 344820 1000 159 억 1509935 N N 247 N 00 N
12 20250314 141155 55 60.00 KOSPI 비금속 N N N Y 60 N 31450 0 3 0.00 443795600 14094 73.39 31450 31600 31400 40850 22050 31450 31488.26 9.45 0 -3425 31983 31716 31583 31316 31183 31650 31250 160 9400 1000 24530 50 1 15970512 5023 6.15 0.34 12 0.09 5117.00 93242.00 42950 20240718 -26.78 31100 20250228 1.13 37800 -16.80 20250107 31100 1.13 20250228 42950 -26.78 20240718 31100 1.13 20250228 0.46 N 344820 1000 159 억 1509935 N N 247 N 00 N