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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000910/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
20250318,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5280,-40,5,-0.75,1030588875,194877,98.79,5290,5355,5250,6910,3730,5320,5288.42,1.82,0,16350,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,824,11.28,0.64,12,1.25,468.00,8302.00,7500,20250204,-29.60,3360,20240805,57.14,7500,-29.60,20250204,4950,6.67,20250102,7500,-29.60,20250204,3360,57.14,20240805,4.26,N,000910,500,78 억,,284669,N,N,12,N,00,N
20250318,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5260,-60,5,-1.13,920347190,173936,88.18,5290,5355,5250,6910,3730,5320,5291.30,1.82,0,19998,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,821,11.24,0.63,12,1.11,468.00,8302.00,7500,20250204,-29.87,3360,20240805,56.55,7500,-29.87,20250204,4950,6.26,20250102,7500,-29.87,20250204,3360,56.55,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250318,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5270,-50,5,-0.94,782489170,147736,74.90,5290,5355,5250,6910,3730,5320,5296.54,1.82,0,21185,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,823,11.26,0.63,12,0.95,468.00,8302.00,7500,20250204,-29.73,3360,20240805,56.85,7500,-29.73,20250204,4950,6.46,20250102,7500,-29.73,20250204,3360,56.85,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250318,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5280,-40,5,-0.75,603873215,113799,57.69,5290,5355,5270,6910,3730,5320,5306.49,1.82,0,16743,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,824,11.28,0.64,12,0.73,468.00,8302.00,7500,20250204,-29.60,3360,20240805,57.14,7500,-29.60,20250204,4950,6.67,20250102,7500,-29.60,20250204,3360,57.14,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250318,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5300,-20,5,-0.38,417042225,78469,39.78,5290,5355,5290,6910,3730,5320,5314.74,1.82,0,16920,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,827,11.32,0.64,12,0.50,468.00,8302.00,7500,20250204,-29.33,3360,20240805,57.74,7500,-29.33,20250204,4950,7.07,20250102,7500,-29.33,20250204,3360,57.74,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250318,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5310,-10,5,-0.19,315565645,59336,30.08,5290,5355,5290,6910,3730,5320,5318.28,1.82,0,16357,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,829,11.35,0.64,12,0.38,468.00,8302.00,7500,20250204,-29.20,3360,20240805,58.04,7500,-29.20,20250204,4950,7.27,20250102,7500,-29.20,20250204,3360,58.04,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250318,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5350,30,2,0.56,195410165,36719,18.61,5290,5355,5290,6910,3730,5320,5321.77,1.82,0,12460,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,835,11.43,0.64,12,0.24,468.00,8302.00,7500,20250204,-28.67,3360,20240805,59.23,7500,-28.67,20250204,4950,8.08,20250102,7500,-28.67,20250204,3360,59.23,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250318,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5320,0,3,0.00,31085390,5876,2.98,5290,5320,5290,6910,3730,5320,5290.23,1.82,0,253,5393,5356,5333,5296,5273,5345,5285,78,1590,500,3830,10,1,15611619,831,11.37,0.64,12,0.04,468.00,8302.00,7500,20250204,-29.07,3360,20240805,58.33,7500,-29.07,20250204,4950,7.47,20250102,7500,-29.07,20250204,3360,58.33,20240805,4.26,N,000910,500,78 억,,284669,N,N,2,N,00,N
20250317,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5320,-40,5,-0.75,1009646285,189285,82.31,5360,5370,5310,6960,3760,5360,5334.03,1.59,0,36617,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,831,11.37,0.64,12,1.21,468.00,8302.00,7500,20250204,-29.07,3360,20240805,58.33,7500,-29.07,20250204,4950,7.47,20250102,7500,-29.07,20250204,3360,58.33,20240805,4.27,N,000910,500,78 억,,248052,N,N,2,N,00,N
20250317,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5330,-30,5,-0.56,906279145,169877,73.87,5360,5370,5310,6960,3760,5360,5334.91,1.59,0,33924,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,832,11.39,0.64,12,1.09,468.00,8302.00,7500,20250204,-28.93,3360,20240805,58.63,7500,-28.93,20250204,4950,7.68,20250102,7500,-28.93,20250204,3360,58.63,20240805,4.27,N,000910,500,78 억,,248052,N,N,4,N,00,N
20250317,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5330,-30,5,-0.56,849747990,159286,69.26,5360,5370,5310,6960,3760,5360,5334.73,1.59,0,29228,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,832,11.39,0.64,12,1.02,468.00,8302.00,7500,20250204,-28.93,3360,20240805,58.63,7500,-28.93,20250204,4950,7.68,20250102,7500,-28.93,20250204,3360,58.63,20240805,4.27,N,000910,500,78 억,,248052,N,N,4,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 20250318 160112 57 100.00 KOSPI 비금속 N N N N N 5280 -40 5 -0.75 1030588875 194877 98.79 5290 5355 5250 6910 3730 5320 5288.42 1.82 0 16350 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 824 11.28 0.64 12 1.25 468.00 8302.00 7500 20250204 -29.60 3360 20240805 57.14 7500 -29.60 20250204 4950 6.67 20250102 7500 -29.60 20250204 3360 57.14 20240805 4.26 N 000910 500 78 억 284669 N N 12 N 00 N
3 20250318 150113 57 100.00 KOSPI 비금속 N N N N N 5260 -60 5 -1.13 920347190 173936 88.18 5290 5355 5250 6910 3730 5320 5291.30 1.82 0 19998 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 821 11.24 0.63 12 1.11 468.00 8302.00 7500 20250204 -29.87 3360 20240805 56.55 7500 -29.87 20250204 4950 6.26 20250102 7500 -29.87 20250204 3360 56.55 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
4 20250318 140112 57 100.00 KOSPI 비금속 N N N N N 5270 -50 5 -0.94 782489170 147736 74.90 5290 5355 5250 6910 3730 5320 5296.54 1.82 0 21185 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 823 11.26 0.63 12 0.95 468.00 8302.00 7500 20250204 -29.73 3360 20240805 56.85 7500 -29.73 20250204 4950 6.46 20250102 7500 -29.73 20250204 3360 56.85 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
5 20250318 130112 57 100.00 KOSPI 비금속 N N N N N 5280 -40 5 -0.75 603873215 113799 57.69 5290 5355 5270 6910 3730 5320 5306.49 1.82 0 16743 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 824 11.28 0.64 12 0.73 468.00 8302.00 7500 20250204 -29.60 3360 20240805 57.14 7500 -29.60 20250204 4950 6.67 20250102 7500 -29.60 20250204 3360 57.14 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
6 20250318 120112 57 100.00 KOSPI 비금속 N N N N N 5300 -20 5 -0.38 417042225 78469 39.78 5290 5355 5290 6910 3730 5320 5314.74 1.82 0 16920 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 827 11.32 0.64 12 0.50 468.00 8302.00 7500 20250204 -29.33 3360 20240805 57.74 7500 -29.33 20250204 4950 7.07 20250102 7500 -29.33 20250204 3360 57.74 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
7 20250318 110112 57 100.00 KOSPI 비금속 N N N N N 5310 -10 5 -0.19 315565645 59336 30.08 5290 5355 5290 6910 3730 5320 5318.28 1.82 0 16357 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 829 11.35 0.64 12 0.38 468.00 8302.00 7500 20250204 -29.20 3360 20240805 58.04 7500 -29.20 20250204 4950 7.27 20250102 7500 -29.20 20250204 3360 58.04 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
8 20250318 100113 57 100.00 KOSPI 비금속 N N N N N 5350 30 2 0.56 195410165 36719 18.61 5290 5355 5290 6910 3730 5320 5321.77 1.82 0 12460 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 835 11.43 0.64 12 0.24 468.00 8302.00 7500 20250204 -28.67 3360 20240805 59.23 7500 -28.67 20250204 4950 8.08 20250102 7500 -28.67 20250204 3360 59.23 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
9 20250318 090113 57 100.00 KOSPI 비금속 N N N N N 5320 0 3 0.00 31085390 5876 2.98 5290 5320 5290 6910 3730 5320 5290.23 1.82 0 253 5393 5356 5333 5296 5273 5345 5285 78 1590 500 3830 10 1 15611619 831 11.37 0.64 12 0.04 468.00 8302.00 7500 20250204 -29.07 3360 20240805 58.33 7500 -29.07 20250204 4950 7.47 20250102 7500 -29.07 20250204 3360 58.33 20240805 4.26 N 000910 500 78 억 284669 N N 2 N 00 N
10 20250317 160113 57 100.00 KOSPI 비금속 N N N N N 5320 -40 5 -0.75 1009646285 189285 82.31 5360 5370 5310 6960 3760 5360 5334.03 1.59 0 36617 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 831 11.37 0.64 12 1.21 468.00 8302.00 7500 20250204 -29.07 3360 20240805 58.33 7500 -29.07 20250204 4950 7.47 20250102 7500 -29.07 20250204 3360 58.33 20240805 4.27 N 000910 500 78 억 248052 N N 2 N 00 N
11 20250317 150113 57 100.00 KOSPI 비금속 N N N N N 5330 -30 5 -0.56 906279145 169877 73.87 5360 5370 5310 6960 3760 5360 5334.91 1.59 0 33924 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 832 11.39 0.64 12 1.09 468.00 8302.00 7500 20250204 -28.93 3360 20240805 58.63 7500 -28.93 20250204 4950 7.68 20250102 7500 -28.93 20250204 3360 58.63 20240805 4.27 N 000910 500 78 억 248052 N N 4 N 00 N
12 20250317 140113 57 100.00 KOSPI 비금속 N N N N N 5330 -30 5 -0.56 849747990 159286 69.26 5360 5370 5310 6960 3760 5360 5334.73 1.59 0 29228 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 832 11.39 0.64 12 1.02 468.00 8302.00 7500 20250204 -28.93 3360 20240805 58.63 7500 -28.93 20250204 4950 7.68 20250102 7500 -28.93 20250204 3360 58.63 20240805 4.27 N 000910 500 78 억 248052 N N 4 N 00 N