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
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
20250306,161117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,750,2,2.38,2142472250,66093,232.89,31800,32900,31700,41000,22100,31550,32416.11,9.69,0,-7172,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5158,6.31,0.35,12,0.41,5117.00,93242.00,42950,20240718,-24.80,31100,20250228,3.86,37800,-14.55,20250107,31100,3.86,20250228,42950,-24.80,20240718,31100,3.86,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,86,N,00,N
20250306,151117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32300,750,2,2.38,2045826550,63103,222.36,31800,32900,31700,41000,22100,31550,32420.43,9.69,0,-6742,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5158,6.31,0.35,12,0.40,5117.00,93242.00,42950,20240718,-24.80,31100,20250228,3.86,37800,-14.55,20250107,31100,3.86,20250228,42950,-24.80,20240718,31100,3.86,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250306,141117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32400,850,2,2.69,1630280250,50237,177.02,31800,32900,31700,41000,22100,31550,32451.78,9.69,0,-1432,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5174,6.33,0.35,12,0.31,5117.00,93242.00,42950,20240718,-24.56,31100,20250228,4.18,37800,-14.29,20250107,31100,4.18,20250228,42950,-24.56,20240718,31100,4.18,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250306,131117,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32850,1300,2,4.12,1268698625,39127,137.87,31800,32900,31700,41000,22100,31550,32425.14,9.69,0,1525,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5246,6.42,0.35,12,0.24,5117.00,93242.00,42950,20240718,-23.52,31100,20250228,5.63,37800,-13.10,20250107,31100,5.63,20250228,42950,-23.52,20240718,31100,5.63,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250306,121116,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32750,1200,2,3.80,990714400,30655,108.02,31800,32800,31700,41000,22100,31550,32318.20,9.69,0,2503,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5230,6.40,0.35,12,0.19,5117.00,93242.00,42950,20240718,-23.75,31100,20250228,5.31,37800,-13.36,20250107,31100,5.31,20250228,42950,-23.75,20240718,31100,5.31,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250306,111113,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32450,900,2,2.85,668111300,20757,73.14,31800,32500,31700,41000,22100,31550,32187.28,9.69,0,2791,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5182,6.34,0.35,12,0.13,5117.00,93242.00,42950,20240718,-24.45,31100,20250228,4.34,37800,-14.15,20250107,31100,4.34,20250228,42950,-24.45,20240718,31100,4.34,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250306,101115,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,32350,800,2,2.54,494157150,15379,54.19,31800,32450,31700,41000,22100,31550,32131.94,9.69,0,3060,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5166,6.32,0.35,12,0.10,5117.00,93242.00,42950,20240718,-24.68,31100,20250228,4.02,37800,-14.42,20250107,31100,4.02,20250228,42950,-24.68,20240718,31100,4.02,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250306,091119,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31850,300,2,0.95,77974950,2449,8.63,31800,31950,31700,41000,22100,31550,31839.51,9.69,0,1006,32050,31800,31500,31250,30950,31925,31375,160,9450,1000,24600,50,1,15970512,5087,6.22,0.34,12,0.02,5117.00,93242.00,42950,20240718,-25.84,31100,20250228,2.41,37800,-15.74,20250107,31100,2.41,20250228,42950,-25.84,20240718,31100,2.41,20250228,0.47,N,344820,1000,159 억,,1547912,N,N,458,N,00,N
20250305,161102,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31550,350,2,1.12,893472375,28378,73.54,31350,31750,31200,40550,21850,31200,31484.68,9.75,0,-9440,31866,31532,31366,31032,30866,31450,30950,160,9350,1000,24330,50,1,15970512,5039,6.17,0.34,12,0.18,5117.00,93242.00,43300,20240221,-27.14,31100,20250228,1.45,37800,-16.53,20250107,31100,1.45,20250228,42950,-26.54,20240718,31100,1.45,20250228,0.40,N,344820,1000,159 억,,1556486,N,N,458,N,00,N
20250305,151108,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31600,400,2,1.28,809149325,25707,66.62,31350,31750,31200,40550,21850,31200,31475.84,9.75,0,-8193,31866,31532,31366,31032,30866,31450,30950,160,9350,1000,24330,50,1,15970512,5047,6.18,0.34,12,0.16,5117.00,93242.00,43300,20240221,-27.02,31100,20250228,1.61,37800,-16.40,20250107,31100,1.61,20250228,42950,-26.43,20240718,31100,1.61,20250228,0.40,N,344820,1000,159 억,,1556486,N,N,136,N,00,N
20250305,141107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,31550,350,2,1.12,671675325,21365,55.37,31350,31750,31200,40550,21850,31200,31438.11,9.75,0,-5613,31866,31532,31366,31032,30866,31450,30950,160,9350,1000,24330,50,1,15970512,5039,6.17,0.34,12,0.13,5117.00,93242.00,43300,20240221,-27.14,31100,20250228,1.45,37800,-16.53,20250107,31100,1.45,20250228,42950,-26.54,20240718,31100,1.45,20250228,0.40,N,344820,1000,159 억,,1556486,N,N,136,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 161117 55 60.00 KOSPI 비금속 N N N Y 60 N 32300 750 2 2.38 2142472250 66093 232.89 31800 32900 31700 41000 22100 31550 32416.11 9.69 0 -7172 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5158 6.31 0.35 12 0.41 5117.00 93242.00 42950 20240718 -24.80 31100 20250228 3.86 37800 -14.55 20250107 31100 3.86 20250228 42950 -24.80 20240718 31100 3.86 20250228 0.47 N 344820 1000 159 억 1547912 N N 86 N 00 N
3 20250306 151117 55 60.00 KOSPI 비금속 N N N Y 60 N 32300 750 2 2.38 2045826550 63103 222.36 31800 32900 31700 41000 22100 31550 32420.43 9.69 0 -6742 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5158 6.31 0.35 12 0.40 5117.00 93242.00 42950 20240718 -24.80 31100 20250228 3.86 37800 -14.55 20250107 31100 3.86 20250228 42950 -24.80 20240718 31100 3.86 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
4 20250306 141117 55 60.00 KOSPI 비금속 N N N Y 60 N 32400 850 2 2.69 1630280250 50237 177.02 31800 32900 31700 41000 22100 31550 32451.78 9.69 0 -1432 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5174 6.33 0.35 12 0.31 5117.00 93242.00 42950 20240718 -24.56 31100 20250228 4.18 37800 -14.29 20250107 31100 4.18 20250228 42950 -24.56 20240718 31100 4.18 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
5 20250306 131117 55 60.00 KOSPI 비금속 N N N Y 60 N 32850 1300 2 4.12 1268698625 39127 137.87 31800 32900 31700 41000 22100 31550 32425.14 9.69 0 1525 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5246 6.42 0.35 12 0.24 5117.00 93242.00 42950 20240718 -23.52 31100 20250228 5.63 37800 -13.10 20250107 31100 5.63 20250228 42950 -23.52 20240718 31100 5.63 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
6 20250306 121116 55 60.00 KOSPI 비금속 N N N Y 60 N 32750 1200 2 3.80 990714400 30655 108.02 31800 32800 31700 41000 22100 31550 32318.20 9.69 0 2503 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5230 6.40 0.35 12 0.19 5117.00 93242.00 42950 20240718 -23.75 31100 20250228 5.31 37800 -13.36 20250107 31100 5.31 20250228 42950 -23.75 20240718 31100 5.31 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
7 20250306 111113 55 60.00 KOSPI 비금속 N N N Y 60 N 32450 900 2 2.85 668111300 20757 73.14 31800 32500 31700 41000 22100 31550 32187.28 9.69 0 2791 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5182 6.34 0.35 12 0.13 5117.00 93242.00 42950 20240718 -24.45 31100 20250228 4.34 37800 -14.15 20250107 31100 4.34 20250228 42950 -24.45 20240718 31100 4.34 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
8 20250306 101115 55 60.00 KOSPI 비금속 N N N Y 60 N 32350 800 2 2.54 494157150 15379 54.19 31800 32450 31700 41000 22100 31550 32131.94 9.69 0 3060 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5166 6.32 0.35 12 0.10 5117.00 93242.00 42950 20240718 -24.68 31100 20250228 4.02 37800 -14.42 20250107 31100 4.02 20250228 42950 -24.68 20240718 31100 4.02 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
9 20250306 091119 55 60.00 KOSPI 비금속 N N N Y 60 N 31850 300 2 0.95 77974950 2449 8.63 31800 31950 31700 41000 22100 31550 31839.51 9.69 0 1006 32050 31800 31500 31250 30950 31925 31375 160 9450 1000 24600 50 1 15970512 5087 6.22 0.34 12 0.02 5117.00 93242.00 42950 20240718 -25.84 31100 20250228 2.41 37800 -15.74 20250107 31100 2.41 20250228 42950 -25.84 20240718 31100 2.41 20250228 0.47 N 344820 1000 159 억 1547912 N N 458 N 00 N
10 20250305 161102 55 60.00 KOSPI 비금속 N N N Y 60 N 31550 350 2 1.12 893472375 28378 73.54 31350 31750 31200 40550 21850 31200 31484.68 9.75 0 -9440 31866 31532 31366 31032 30866 31450 30950 160 9350 1000 24330 50 1 15970512 5039 6.17 0.34 12 0.18 5117.00 93242.00 43300 20240221 -27.14 31100 20250228 1.45 37800 -16.53 20250107 31100 1.45 20250228 42950 -26.54 20240718 31100 1.45 20250228 0.40 N 344820 1000 159 억 1556486 N N 458 N 00 N
11 20250305 151108 55 60.00 KOSPI 비금속 N N N Y 60 N 31600 400 2 1.28 809149325 25707 66.62 31350 31750 31200 40550 21850 31200 31475.84 9.75 0 -8193 31866 31532 31366 31032 30866 31450 30950 160 9350 1000 24330 50 1 15970512 5047 6.18 0.34 12 0.16 5117.00 93242.00 43300 20240221 -27.02 31100 20250228 1.61 37800 -16.40 20250107 31100 1.61 20250228 42950 -26.43 20240718 31100 1.61 20250228 0.40 N 344820 1000 159 억 1556486 N N 136 N 00 N
12 20250305 141107 55 60.00 KOSPI 비금속 N N N Y 60 N 31550 350 2 1.12 671675325 21365 55.37 31350 31750 31200 40550 21850 31200 31438.11 9.75 0 -5613 31866 31532 31366 31032 30866 31450 30950 160 9350 1000 24330 50 1 15970512 5039 6.17 0.34 12 0.13 5117.00 93242.00 43300 20240221 -27.14 31100 20250228 1.45 37800 -16.53 20250107 31100 1.45 20250228 42950 -26.54 20240718 31100 1.45 20250228 0.40 N 344820 1000 159 억 1556486 N N 136 N 00 N