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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160937,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,-10,5,-0.10,337165895,33013,148.19,10210,10310,10150,13270,7150,10210,10213.13,6.05,0,3852,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3859,4.83,0.35,12,0.09,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10000,2.00,20250304,12240,-16.67,20240605,9370,8.86,20241209,0.23,N,183190,500,194 억,,2290360,N,N,259,N,00,N
20250321,150922,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10160,-50,5,-0.49,309237165,30270,135.87,10210,10310,10150,13270,7150,10210,10215.96,6.05,0,3271,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3844,4.81,0.35,12,0.08,2112.00,29136.00,12240,20240605,-16.99,9370,20241209,8.43,10850,-6.36,20250121,10000,1.60,20250304,12240,-16.99,20240605,9370,8.43,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250321,140923,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10250,40,2,0.39,198493125,19398,87.07,10210,10310,10150,13270,7150,10210,10232.66,6.05,0,2644,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3878,4.85,0.35,12,0.05,2112.00,29136.00,12240,20240605,-16.26,9370,20241209,9.39,10850,-5.53,20250121,10000,2.50,20250304,12240,-16.26,20240605,9370,9.39,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250321,130924,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10270,60,2,0.59,120156275,11772,52.84,10210,10290,10150,13270,7150,10210,10206.96,6.05,0,3332,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3886,4.86,0.35,12,0.03,2112.00,29136.00,12240,20240605,-16.09,9370,20241209,9.61,10850,-5.35,20250121,10000,2.70,20250304,12240,-16.09,20240605,9370,9.61,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250321,120924,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10230,20,2,0.20,68268515,6706,30.10,10210,10250,10150,13270,7150,10210,10180.21,6.05,0,-101,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3871,4.84,0.35,12,0.02,2112.00,29136.00,12240,20240605,-16.42,9370,20241209,9.18,10850,-5.71,20250121,10000,2.30,20250304,12240,-16.42,20240605,9370,9.18,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250321,110923,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10190,-20,5,-0.20,47415100,4662,20.93,10210,10210,10150,13270,7150,10210,10170.55,6.05,0,-1237,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3856,4.82,0.35,12,0.01,2112.00,29136.00,12240,20240605,-16.75,9370,20241209,8.75,10850,-6.08,20250121,10000,1.90,20250304,12240,-16.75,20240605,9370,8.75,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250321,100925,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10150,-60,5,-0.59,39129670,3847,17.27,10210,10210,10150,13270,7150,10210,10171.48,6.05,0,-984,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3840,4.81,0.35,12,0.01,2112.00,29136.00,12240,20240605,-17.08,9370,20241209,8.32,10850,-6.45,20250121,10000,1.50,20250304,12240,-17.08,20240605,9370,8.32,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250321,090930,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,0,3,0.00,1857570,182,0.82,10210,10210,10180,13270,7150,10210,10206.43,6.05,0,-26,10310,10260,10230,10180,10150,10245,10165,195,3060,500,7550,10,1,37836486,3863,4.83,0.35,12,0.00,2112.00,29136.00,12240,20240605,-16.58,9370,20241209,8.96,10850,-5.90,20250121,10000,2.10,20250304,12240,-16.58,20240605,9370,8.96,20241209,0.23,N,183190,500,194 억,,2290360,N,N,110,N,00,N
20250320,161406,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10210,0,3,0.00,227951760,22278,79.27,10240,10280,10200,13270,7150,10210,10232.15,6.06,0,665,10356,10282,10226,10152,10096,10320,10190,195,3060,500,7550,10,1,37836486,3863,4.83,0.35,12,0.06,2112.00,29136.00,12240,20240605,-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,,2291463,N,N,110,N,00,N
20250320,150921,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,-10,5,-0.10,198680225,19411,69.07,10240,10280,10200,13270,7150,10210,10235.45,6.06,0,-276,10356,10282,10226,10152,10096,10320,10190,195,3060,500,7550,10,1,37836486,3859,4.83,0.35,12,0.05,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,10000,2.00,20250304,12240,-16.67,20240605,9370,8.86,20241209,0.22,N,183190,500,194 억,,2291463,N,N,34,N,00,N
20250320,140925,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10220,10,2,0.10,150692750,14714,52.36,10240,10280,10200,13270,7150,10210,10241.45,6.06,0,-457,10356,10282,10226,10152,10096,10320,10190,195,3060,500,7550,10,1,37836486,3867,4.84,0.35,12,0.04,2112.00,29136.00,12240,20240605,-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,,2291463,N,N,34,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 20250321 160937 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 -10 5 -0.10 337165895 33013 148.19 10210 10310 10150 13270 7150 10210 10213.13 6.05 0 3852 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3859 4.83 0.35 12 0.09 2112.00 29136.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10000 2.00 20250304 12240 -16.67 20240605 9370 8.86 20241209 0.23 N 183190 500 194 억 2290360 N N 259 N 00 N
3 20250321 150922 55 60.00 KOSPI 비금속 N N N Y 60 N 10160 -50 5 -0.49 309237165 30270 135.87 10210 10310 10150 13270 7150 10210 10215.96 6.05 0 3271 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3844 4.81 0.35 12 0.08 2112.00 29136.00 12240 20240605 -16.99 9370 20241209 8.43 10850 -6.36 20250121 10000 1.60 20250304 12240 -16.99 20240605 9370 8.43 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
4 20250321 140923 55 60.00 KOSPI 비금속 N N N Y 60 N 10250 40 2 0.39 198493125 19398 87.07 10210 10310 10150 13270 7150 10210 10232.66 6.05 0 2644 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3878 4.85 0.35 12 0.05 2112.00 29136.00 12240 20240605 -16.26 9370 20241209 9.39 10850 -5.53 20250121 10000 2.50 20250304 12240 -16.26 20240605 9370 9.39 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
5 20250321 130924 55 60.00 KOSPI 비금속 N N N Y 60 N 10270 60 2 0.59 120156275 11772 52.84 10210 10290 10150 13270 7150 10210 10206.96 6.05 0 3332 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3886 4.86 0.35 12 0.03 2112.00 29136.00 12240 20240605 -16.09 9370 20241209 9.61 10850 -5.35 20250121 10000 2.70 20250304 12240 -16.09 20240605 9370 9.61 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
6 20250321 120924 55 60.00 KOSPI 비금속 N N N Y 60 N 10230 20 2 0.20 68268515 6706 30.10 10210 10250 10150 13270 7150 10210 10180.21 6.05 0 -101 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3871 4.84 0.35 12 0.02 2112.00 29136.00 12240 20240605 -16.42 9370 20241209 9.18 10850 -5.71 20250121 10000 2.30 20250304 12240 -16.42 20240605 9370 9.18 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
7 20250321 110923 55 60.00 KOSPI 비금속 N N N Y 60 N 10190 -20 5 -0.20 47415100 4662 20.93 10210 10210 10150 13270 7150 10210 10170.55 6.05 0 -1237 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3856 4.82 0.35 12 0.01 2112.00 29136.00 12240 20240605 -16.75 9370 20241209 8.75 10850 -6.08 20250121 10000 1.90 20250304 12240 -16.75 20240605 9370 8.75 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
8 20250321 100925 55 60.00 KOSPI 비금속 N N N Y 60 N 10150 -60 5 -0.59 39129670 3847 17.27 10210 10210 10150 13270 7150 10210 10171.48 6.05 0 -984 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3840 4.81 0.35 12 0.01 2112.00 29136.00 12240 20240605 -17.08 9370 20241209 8.32 10850 -6.45 20250121 10000 1.50 20250304 12240 -17.08 20240605 9370 8.32 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
9 20250321 090930 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 0 3 0.00 1857570 182 0.82 10210 10210 10180 13270 7150 10210 10206.43 6.05 0 -26 10310 10260 10230 10180 10150 10245 10165 195 3060 500 7550 10 1 37836486 3863 4.83 0.35 12 0.00 2112.00 29136.00 12240 20240605 -16.58 9370 20241209 8.96 10850 -5.90 20250121 10000 2.10 20250304 12240 -16.58 20240605 9370 8.96 20241209 0.23 N 183190 500 194 억 2290360 N N 110 N 00 N
10 20250320 161406 55 60.00 KOSPI 비금속 N N N Y 60 N 10210 0 3 0.00 227951760 22278 79.27 10240 10280 10200 13270 7150 10210 10232.15 6.06 0 665 10356 10282 10226 10152 10096 10320 10190 195 3060 500 7550 10 1 37836486 3863 4.83 0.35 12 0.06 2112.00 29136.00 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 2291463 N N 110 N 00 N
11 20250320 150921 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 -10 5 -0.10 198680225 19411 69.07 10240 10280 10200 13270 7150 10210 10235.45 6.06 0 -276 10356 10282 10226 10152 10096 10320 10190 195 3060 500 7550 10 1 37836486 3859 4.83 0.35 12 0.05 2112.00 29136.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 10000 2.00 20250304 12240 -16.67 20240605 9370 8.86 20241209 0.22 N 183190 500 194 억 2291463 N N 34 N 00 N
12 20250320 140925 55 60.00 KOSPI 비금속 N N N Y 60 N 10220 10 2 0.10 150692750 14714 52.36 10240 10280 10200 13270 7150 10210 10241.45 6.06 0 -457 10356 10282 10226 10152 10096 10320 10190 195 3060 500 7550 10 1 37836486 3867 4.84 0.35 12 0.04 2112.00 29136.00 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 2291463 N N 34 N 00 N