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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160844,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10310,20,2,0.19,312270230,30390,107.40,10290,10360,10200,13370,7210,10290,10275.43,5.98,0,2796,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3901,4.48,0.38,12,0.08,2300.00,26790.00,12240,20240605,-15.77,9370,20241209,10.03,10850,-4.98,20250121,10000,3.10,20250304,12240,-15.77,20240605,9370,10.03,20241209,0.22,N,183190,500,194 억,,2262833,N,N,148,N,00,N
20250306,150843,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10320,30,2,0.29,295795080,28793,101.76,10290,10360,10200,13370,7210,10290,10273.16,5.98,0,2503,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3905,4.49,0.39,12,0.08,2300.00,26790.00,12240,20240605,-15.69,9370,20241209,10.14,10850,-4.88,20250121,10000,3.20,20250304,12240,-15.69,20240605,9370,10.14,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N
20250306,140842,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10310,20,2,0.19,218260705,21292,75.25,10290,10350,10200,13370,7210,10290,10250.83,5.98,0,5124,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3901,4.48,0.38,12,0.06,2300.00,26790.00,12240,20240605,-15.77,9370,20241209,10.03,10850,-4.98,20250121,10000,3.10,20250304,12240,-15.77,20240605,9370,10.03,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N
20250306,130844,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,-60,5,-0.58,133641445,13058,46.15,10290,10350,10200,13370,7210,10290,10234.45,5.98,0,1066,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3871,4.45,0.38,12,0.03,2300.00,26790.00,12240,20240605,-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,,2262833,N,N,782,N,00,N
20250306,120843,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,-80,5,-0.78,98945285,9662,34.15,10290,10350,10200,13370,7210,10290,10240.66,5.98,0,681,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3863,4.44,0.38,12,0.03,2300.00,26790.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N
20250306,110840,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,-80,5,-0.78,76146285,7430,26.26,10290,10350,10200,13370,7210,10290,10248.49,5.98,0,839,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3863,4.44,0.38,12,0.02,2300.00,26790.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N
20250306,100842,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10220,-70,5,-0.68,59175860,5768,20.39,10290,10350,10220,13370,7210,10290,10259.34,5.98,0,877,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3867,4.44,0.38,12,0.02,2300.00,26790.00,12240,20240605,-16.50,9370,20241209,9.07,10850,-5.81,20250121,10000,2.20,20250304,12240,-16.50,20240605,9370,9.07,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N
20250306,090845,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10300,10,2,0.10,5193780,505,1.78,10290,10300,10280,13370,7210,10290,10284.71,5.98,0,403,10496,10392,10246,10142,9996,10445,10195,195,3080,500,7610,10,1,37836486,3897,4.48,0.38,12,0.00,2300.00,26790.00,12240,20240605,-15.85,9370,20241209,9.93,10850,-5.07,20250121,10000,3.00,20250304,12240,-15.85,20240605,9370,9.93,20241209,0.22,N,183190,500,194 억,,2262833,N,N,782,N,00,N
20250305,160833,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10290,190,2,1.88,286759650,27950,87.55,10160,10350,10100,13130,7070,10100,10259.73,5.98,0,-2733,10246,10172,10086,10012,9926,10130,9970,195,3030,500,7470,10,1,37836486,3893,4.47,0.38,12,0.07,2300.00,26790.00,12240,20240605,-15.93,9370,20241209,9.82,10850,-5.16,20250121,10000,2.90,20250304,12240,-15.93,20240605,9370,9.82,20241209,0.22,N,183190,500,194 억,,2264153,N,N,782,N,00,N
20250305,150837,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10300,200,2,1.98,263696050,25709,80.53,10160,10350,10100,13130,7070,10100,10256.95,5.98,0,-2591,10246,10172,10086,10012,9926,10130,9970,195,3030,500,7470,10,1,37836486,3897,4.48,0.38,12,0.07,2300.00,26790.00,12240,20240605,-15.85,9370,20241209,9.93,10850,-5.07,20250121,10000,3.00,20250304,12240,-15.85,20240605,9370,9.93,20241209,0.22,N,183190,500,194 억,,2264153,N,N,196,N,00,N
20250305,140836,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10290,190,2,1.88,146645880,14344,44.93,10160,10300,10100,13130,7070,10100,10223.50,5.98,0,1431,10246,10172,10086,10012,9926,10130,9970,195,3030,500,7470,10,1,37836486,3893,4.47,0.38,12,0.04,2300.00,26790.00,12240,20240605,-15.93,9370,20241209,9.82,10850,-5.16,20250121,10000,2.90,20250304,12240,-15.93,20240605,9370,9.82,20241209,0.22,N,183190,500,194 억,,2264153,N,N,196,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 20250306 160844 55 60.00 KOSPI 비금속 N N N Y 60 N 10310 20 2 0.19 312270230 30390 107.40 10290 10360 10200 13370 7210 10290 10275.43 5.98 0 2796 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3901 4.48 0.38 12 0.08 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 0.22 N 183190 500 194 억 2262833 N N 148 N 00 N
3 20250306 150843 55 60.00 KOSPI 비금속 N N N Y 60 N 10320 30 2 0.29 295795080 28793 101.76 10290 10360 10200 13370 7210 10290 10273.16 5.98 0 2503 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3905 4.49 0.39 12 0.08 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 0.22 N 183190 500 194 억 2262833 N N 782 N 00 N
4 20250306 140842 55 60.00 KOSPI 비금속 N N N Y 60 N 10310 20 2 0.19 218260705 21292 75.25 10290 10350 10200 13370 7210 10290 10250.83 5.98 0 5124 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3901 4.48 0.38 12 0.06 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 0.22 N 183190 500 194 억 2262833 N N 782 N 00 N
5 20250306 130844 55 60.00 KOSPI 비금속 N N N Y 60 N 10230 -60 5 -0.58 133641445 13058 46.15 10290 10350 10200 13370 7210 10290 10234.45 5.98 0 1066 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3871 4.45 0.38 12 0.03 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 2262833 N N 782 N 00 N
6 20250306 120843 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 -80 5 -0.78 98945285 9662 34.15 10290 10350 10200 13370 7210 10290 10240.66 5.98 0 681 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3863 4.44 0.38 12 0.03 2300.00 26790.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10000 2.10 20250304 12240 -16.58 20240605 9370 8.96 20241209 0.22 N 183190 500 194 억 2262833 N N 782 N 00 N
7 20250306 110840 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 -80 5 -0.78 76146285 7430 26.26 10290 10350 10200 13370 7210 10290 10248.49 5.98 0 839 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3863 4.44 0.38 12 0.02 2300.00 26790.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10000 2.10 20250304 12240 -16.58 20240605 9370 8.96 20241209 0.22 N 183190 500 194 억 2262833 N N 782 N 00 N
8 20250306 100842 55 60.00 KOSPI 비금속 N N N Y 60 N 10220 -70 5 -0.68 59175860 5768 20.39 10290 10350 10220 13370 7210 10290 10259.34 5.98 0 877 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3867 4.44 0.38 12 0.02 2300.00 26790.00 12240 20240605 -16.50 9370 20241209 9.07 10850 -5.81 20250121 10000 2.20 20250304 12240 -16.50 20240605 9370 9.07 20241209 0.22 N 183190 500 194 억 2262833 N N 782 N 00 N
9 20250306 090845 55 60.00 KOSPI 비금속 N N N Y 60 N 10300 10 2 0.10 5193780 505 1.78 10290 10300 10280 13370 7210 10290 10284.71 5.98 0 403 10496 10392 10246 10142 9996 10445 10195 195 3080 500 7610 10 1 37836486 3897 4.48 0.38 12 0.00 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 0.22 N 183190 500 194 억 2262833 N N 782 N 00 N
10 20250305 160833 55 60.00 KOSPI 비금속 N N N Y 60 N 10290 190 2 1.88 286759650 27950 87.55 10160 10350 10100 13130 7070 10100 10259.73 5.98 0 -2733 10246 10172 10086 10012 9926 10130 9970 195 3030 500 7470 10 1 37836486 3893 4.47 0.38 12 0.07 2300.00 26790.00 12240 20240605 -15.93 9370 20241209 9.82 10850 -5.16 20250121 10000 2.90 20250304 12240 -15.93 20240605 9370 9.82 20241209 0.22 N 183190 500 194 억 2264153 N N 782 N 00 N
11 20250305 150837 55 60.00 KOSPI 비금속 N N N Y 60 N 10300 200 2 1.98 263696050 25709 80.53 10160 10350 10100 13130 7070 10100 10256.95 5.98 0 -2591 10246 10172 10086 10012 9926 10130 9970 195 3030 500 7470 10 1 37836486 3897 4.48 0.38 12 0.07 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 0.22 N 183190 500 194 억 2264153 N N 196 N 00 N
12 20250305 140836 55 60.00 KOSPI 비금속 N N N Y 60 N 10290 190 2 1.88 146645880 14344 44.93 10160 10300 10100 13130 7070 10100 10223.50 5.98 0 1431 10246 10172 10086 10012 9926 10130 9970 195 3030 500 7470 10 1 37836486 3893 4.47 0.38 12 0.04 2300.00 26790.00 12240 20240605 -15.93 9370 20241209 9.82 10850 -5.16 20250121 10000 2.90 20250304 12240 -15.93 20240605 9370 9.82 20241209 0.22 N 183190 500 194 억 2264153 N N 196 N 00 N