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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10450,-50,5,-0.48,367429455,34973,71.99,10500,10590,10450,13650,7350,10500,10506.09,6.03,0,1554,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3954,4.54,0.39,12,0.09,2300.00,26790.00,12240,20240605,-14.62,9370,20241209,11.53,10850,-3.69,20250121,10000,4.50,20250304,12240,-14.62,20240605,9370,11.53,20241209,0.22,N,183190,500,194 억,,2282565,N,N,455,N,00,N
20250313,150906,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10450,-50,5,-0.48,332987495,31678,65.21,10500,10590,10450,13650,7350,10500,10511.63,6.03,0,2037,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3954,4.54,0.39,12,0.08,2300.00,26790.00,12240,20240605,-14.62,9370,20241209,11.53,10850,-3.69,20250121,10000,4.50,20250304,12240,-14.62,20240605,9370,11.53,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250313,140905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10540,40,2,0.38,253167265,24074,49.55,10500,10590,10450,13650,7350,10500,10516.21,6.03,0,2716,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3988,4.58,0.39,12,0.06,2300.00,26790.00,12240,20240605,-13.89,9370,20241209,12.49,10850,-2.86,20250121,10000,5.40,20250304,12240,-13.89,20240605,9370,12.49,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250313,130905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10480,-20,5,-0.19,176955905,16824,34.63,10500,10590,10450,13650,7350,10500,10518.06,6.03,0,1887,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3965,4.56,0.39,12,0.04,2300.00,26790.00,12240,20240605,-14.38,9370,20241209,11.85,10850,-3.41,20250121,10000,4.80,20250304,12240,-14.38,20240605,9370,11.85,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250313,120905,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10540,40,2,0.38,153784360,14623,30.10,10500,10590,10450,13650,7350,10500,10516.61,6.03,0,2363,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3988,4.58,0.39,12,0.04,2300.00,26790.00,12240,20240605,-13.89,9370,20241209,12.49,10850,-2.86,20250121,10000,5.40,20250304,12240,-13.89,20240605,9370,12.49,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250313,110906,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10570,70,2,0.67,121856560,11603,23.88,10500,10580,10450,13650,7350,10500,10502.16,6.03,0,3197,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3999,4.60,0.39,12,0.03,2300.00,26790.00,12240,20240605,-13.64,9370,20241209,12.81,10850,-2.58,20250121,10000,5.70,20250304,12240,-13.64,20240605,9370,12.81,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250313,100904,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10550,50,2,0.48,92196780,8791,18.10,10500,10550,10450,13650,7350,10500,10487.63,6.03,0,3378,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3992,4.59,0.39,12,0.02,2300.00,26790.00,12240,20240605,-13.81,9370,20241209,12.59,10850,-2.76,20250121,10000,5.50,20250304,12240,-13.81,20240605,9370,12.59,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250313,090908,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10480,-20,5,-0.19,1417430,135,0.28,10500,10500,10470,13650,7350,10500,10499.48,6.03,0,12,10680,10590,10460,10370,10240,10635,10415,195,3150,500,7770,10,1,37836486,3965,4.56,0.39,12,0.00,2300.00,26790.00,12240,20240605,-14.38,9370,20241209,11.85,10850,-3.41,20250121,10000,4.80,20250304,12240,-14.38,20240605,9370,11.85,20241209,0.22,N,183190,500,194 억,,2282565,N,N,223,N,00,N
20250312,160900,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10500,160,2,1.55,506068155,48371,93.45,10370,10550,10330,13440,7240,10340,10462.22,6.02,0,5386,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3973,4.57,0.39,12,0.13,2300.00,26790.00,12240,20240605,-14.22,9370,20241209,12.06,10850,-3.23,20250121,10000,5.00,20250304,12240,-14.22,20240605,9370,12.06,20241209,0.22,N,183190,500,194 억,,2276867,N,N,223,N,00,N
20250312,150902,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10500,160,2,1.55,490787350,46915,90.64,10370,10550,10330,13440,7240,10340,10461.20,6.02,0,5220,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3973,4.57,0.39,12,0.12,2300.00,26790.00,12240,20240605,-14.22,9370,20241209,12.06,10850,-3.23,20250121,10000,5.00,20250304,12240,-14.22,20240605,9370,12.06,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,N,00,N
20250312,140859,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10530,190,2,1.84,413494470,39557,76.42,10370,10540,10330,13440,7240,10340,10453.13,6.02,0,8947,10566,10452,10286,10172,10006,10370,10090,195,3100,500,7650,10,1,37836486,3984,4.58,0.39,12,0.10,2300.00,26790.00,12240,20240605,-13.97,9370,20241209,12.38,10850,-2.95,20250121,10000,5.30,20250304,12240,-13.97,20240605,9370,12.38,20241209,0.22,N,183190,500,194 억,,2276867,N,N,99,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 20250313 160905 55 60.00 KOSPI 비금속 N N N Y 60 N 10450 -50 5 -0.48 367429455 34973 71.99 10500 10590 10450 13650 7350 10500 10506.09 6.03 0 1554 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3954 4.54 0.39 12 0.09 2300.00 26790.00 12240 20240605 -14.62 9370 20241209 11.53 10850 -3.69 20250121 10000 4.50 20250304 12240 -14.62 20240605 9370 11.53 20241209 0.22 N 183190 500 194 억 2282565 N N 455 N 00 N
3 20250313 150906 55 60.00 KOSPI 비금속 N N N Y 60 N 10450 -50 5 -0.48 332987495 31678 65.21 10500 10590 10450 13650 7350 10500 10511.63 6.03 0 2037 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3954 4.54 0.39 12 0.08 2300.00 26790.00 12240 20240605 -14.62 9370 20241209 11.53 10850 -3.69 20250121 10000 4.50 20250304 12240 -14.62 20240605 9370 11.53 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
4 20250313 140905 55 60.00 KOSPI 비금속 N N N Y 60 N 10540 40 2 0.38 253167265 24074 49.55 10500 10590 10450 13650 7350 10500 10516.21 6.03 0 2716 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3988 4.58 0.39 12 0.06 2300.00 26790.00 12240 20240605 -13.89 9370 20241209 12.49 10850 -2.86 20250121 10000 5.40 20250304 12240 -13.89 20240605 9370 12.49 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
5 20250313 130905 55 60.00 KOSPI 비금속 N N N Y 60 N 10480 -20 5 -0.19 176955905 16824 34.63 10500 10590 10450 13650 7350 10500 10518.06 6.03 0 1887 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3965 4.56 0.39 12 0.04 2300.00 26790.00 12240 20240605 -14.38 9370 20241209 11.85 10850 -3.41 20250121 10000 4.80 20250304 12240 -14.38 20240605 9370 11.85 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
6 20250313 120905 55 60.00 KOSPI 비금속 N N N Y 60 N 10540 40 2 0.38 153784360 14623 30.10 10500 10590 10450 13650 7350 10500 10516.61 6.03 0 2363 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3988 4.58 0.39 12 0.04 2300.00 26790.00 12240 20240605 -13.89 9370 20241209 12.49 10850 -2.86 20250121 10000 5.40 20250304 12240 -13.89 20240605 9370 12.49 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
7 20250313 110906 55 60.00 KOSPI 비금속 N N N Y 60 N 10570 70 2 0.67 121856560 11603 23.88 10500 10580 10450 13650 7350 10500 10502.16 6.03 0 3197 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3999 4.60 0.39 12 0.03 2300.00 26790.00 12240 20240605 -13.64 9370 20241209 12.81 10850 -2.58 20250121 10000 5.70 20250304 12240 -13.64 20240605 9370 12.81 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
8 20250313 100904 55 60.00 KOSPI 비금속 N N N Y 60 N 10550 50 2 0.48 92196780 8791 18.10 10500 10550 10450 13650 7350 10500 10487.63 6.03 0 3378 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3992 4.59 0.39 12 0.02 2300.00 26790.00 12240 20240605 -13.81 9370 20241209 12.59 10850 -2.76 20250121 10000 5.50 20250304 12240 -13.81 20240605 9370 12.59 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
9 20250313 090908 55 60.00 KOSPI 비금속 N N N Y 60 N 10480 -20 5 -0.19 1417430 135 0.28 10500 10500 10470 13650 7350 10500 10499.48 6.03 0 12 10680 10590 10460 10370 10240 10635 10415 195 3150 500 7770 10 1 37836486 3965 4.56 0.39 12 0.00 2300.00 26790.00 12240 20240605 -14.38 9370 20241209 11.85 10850 -3.41 20250121 10000 4.80 20250304 12240 -14.38 20240605 9370 11.85 20241209 0.22 N 183190 500 194 억 2282565 N N 223 N 00 N
10 20250312 160900 55 60.00 KOSPI 비금속 N N N Y 60 N 10500 160 2 1.55 506068155 48371 93.45 10370 10550 10330 13440 7240 10340 10462.22 6.02 0 5386 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3973 4.57 0.39 12 0.13 2300.00 26790.00 12240 20240605 -14.22 9370 20241209 12.06 10850 -3.23 20250121 10000 5.00 20250304 12240 -14.22 20240605 9370 12.06 20241209 0.22 N 183190 500 194 억 2276867 N N 223 N 00 N
11 20250312 150902 55 60.00 KOSPI 비금속 N N N Y 60 N 10500 160 2 1.55 490787350 46915 90.64 10370 10550 10330 13440 7240 10340 10461.20 6.02 0 5220 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3973 4.57 0.39 12 0.12 2300.00 26790.00 12240 20240605 -14.22 9370 20241209 12.06 10850 -3.23 20250121 10000 5.00 20250304 12240 -14.22 20240605 9370 12.06 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N
12 20250312 140859 55 60.00 KOSPI 비금속 N N N Y 60 N 10530 190 2 1.84 413494470 39557 76.42 10370 10540 10330 13440 7240 10340 10453.13 6.02 0 8947 10566 10452 10286 10172 10006 10370 10090 195 3100 500 7650 10 1 37836486 3984 4.58 0.39 12 0.10 2300.00 26790.00 12240 20240605 -13.97 9370 20241209 12.38 10850 -2.95 20250121 10000 5.30 20250304 12240 -13.97 20240605 9370 12.38 20241209 0.22 N 183190 500 194 억 2276867 N N 99 N 00 N