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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5340,-20,5,-0.37,535444485,100384,43.65,5360,5370,5310,6960,3760,5360,5333.96,1.59,0,21764,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,834,11.41,0.64,12,0.64,468.00,8302.00,7500,20250204,-28.80,3360,20240805,58.93,7500,-28.80,20250204,4950,7.88,20250102,7500,-28.80,20250204,3360,58.93,20240805,4.27,N,000910,500,78 억,,248052,N,N,4,N,00,N
20250317,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5330,-30,5,-0.56,446563670,83696,36.39,5360,5370,5310,6960,3760,5360,5335.54,1.59,0,18386,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,832,11.39,0.64,12,0.54,468.00,8302.00,7500,20250204,-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
20250317,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5340,-20,5,-0.37,363242860,68066,29.60,5360,5370,5310,6960,3760,5360,5336.63,1.59,0,16372,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,834,11.41,0.64,12,0.44,468.00,8302.00,7500,20250204,-28.80,3360,20240805,58.93,7500,-28.80,20250204,4950,7.88,20250102,7500,-28.80,20250204,3360,58.93,20240805,4.27,N,000910,500,78 억,,248052,N,N,4,N,00,N
20250317,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5350,-10,5,-0.19,280887285,52677,22.91,5360,5370,5310,6960,3760,5360,5332.26,1.59,0,10282,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,835,11.43,0.64,12,0.34,468.00,8302.00,7500,20250204,-28.67,3360,20240805,59.23,7500,-28.67,20250204,4950,8.08,20250102,7500,-28.67,20250204,3360,59.23,20240805,4.27,N,000910,500,78 억,,248052,N,N,4,N,00,N
20250317,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5360,0,3,0.00,25549380,4775,2.08,5360,5370,5320,6960,3760,5360,5350.65,1.59,0,696,5500,5430,5360,5290,5220,5465,5325,78,1600,500,3850,10,1,15611619,837,11.45,0.65,12,0.03,468.00,8302.00,7500,20250204,-28.53,3360,20240805,59.52,7500,-28.53,20250204,4950,8.28,20250102,7500,-28.53,20250204,3360,59.52,20240805,4.27,N,000910,500,78 억,,248052,N,N,4,N,00,N
20250314,160113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5360,10,2,0.19,1198489210,222791,76.53,5320,5430,5290,6950,3750,5350,5379.51,1.28,0,47743,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,837,11.45,0.65,12,1.43,468.00,8302.00,7500,20250204,-28.53,3360,20240805,59.52,7500,-28.53,20250204,4950,8.28,20250102,7500,-28.53,20250204,3360,59.52,20240805,4.37,N,000910,500,78 억,,200321,N,N,4,N,00,N
20250314,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5360,10,2,0.19,1068553780,198550,68.21,5320,5430,5290,6950,3750,5350,5381.79,1.28,0,44929,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,837,11.45,0.65,12,1.27,468.00,8302.00,7500,20250204,-28.53,3360,20240805,59.52,7500,-28.53,20250204,4950,8.28,20250102,7500,-28.53,20250204,3360,59.52,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,N,00,N
20250314,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5400,50,2,0.93,921644600,171258,58.83,5320,5430,5290,6950,3750,5350,5381.61,1.28,0,54226,5536,5442,5396,5302,5256,5420,5280,78,1600,500,3850,10,1,15611619,843,11.54,0.65,12,1.10,468.00,8302.00,7500,20250204,-28.00,3360,20240805,60.71,7500,-28.00,20250204,4950,9.09,20250102,7500,-28.00,20250204,3360,60.71,20240805,4.37,N,000910,500,78 억,,200321,N,N,38,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 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
3 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
4 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
5 20250317 130112 57 100.00 KOSPI 비금속 N N N N N 5340 -20 5 -0.37 535444485 100384 43.65 5360 5370 5310 6960 3760 5360 5333.96 1.59 0 21764 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 834 11.41 0.64 12 0.64 468.00 8302.00 7500 20250204 -28.80 3360 20240805 58.93 7500 -28.80 20250204 4950 7.88 20250102 7500 -28.80 20250204 3360 58.93 20240805 4.27 N 000910 500 78 억 248052 N N 4 N 00 N
6 20250317 120113 57 100.00 KOSPI 비금속 N N N N N 5330 -30 5 -0.56 446563670 83696 36.39 5360 5370 5310 6960 3760 5360 5335.54 1.59 0 18386 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 832 11.39 0.64 12 0.54 468.00 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
7 20250317 110112 57 100.00 KOSPI 비금속 N N N N N 5340 -20 5 -0.37 363242860 68066 29.60 5360 5370 5310 6960 3760 5360 5336.63 1.59 0 16372 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 834 11.41 0.64 12 0.44 468.00 8302.00 7500 20250204 -28.80 3360 20240805 58.93 7500 -28.80 20250204 4950 7.88 20250102 7500 -28.80 20250204 3360 58.93 20240805 4.27 N 000910 500 78 억 248052 N N 4 N 00 N
8 20250317 100113 57 100.00 KOSPI 비금속 N N N N N 5350 -10 5 -0.19 280887285 52677 22.91 5360 5370 5310 6960 3760 5360 5332.26 1.59 0 10282 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 835 11.43 0.64 12 0.34 468.00 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 4.27 N 000910 500 78 억 248052 N N 4 N 00 N
9 20250317 090113 57 100.00 KOSPI 비금속 N N N N N 5360 0 3 0.00 25549380 4775 2.08 5360 5370 5320 6960 3760 5360 5350.65 1.59 0 696 5500 5430 5360 5290 5220 5465 5325 78 1600 500 3850 10 1 15611619 837 11.45 0.65 12 0.03 468.00 8302.00 7500 20250204 -28.53 3360 20240805 59.52 7500 -28.53 20250204 4950 8.28 20250102 7500 -28.53 20250204 3360 59.52 20240805 4.27 N 000910 500 78 억 248052 N N 4 N 00 N
10 20250314 160113 57 100.00 KOSPI 비금속 N N N N N 5360 10 2 0.19 1198489210 222791 76.53 5320 5430 5290 6950 3750 5350 5379.51 1.28 0 47743 5536 5442 5396 5302 5256 5420 5280 78 1600 500 3850 10 1 15611619 837 11.45 0.65 12 1.43 468.00 8302.00 7500 20250204 -28.53 3360 20240805 59.52 7500 -28.53 20250204 4950 8.28 20250102 7500 -28.53 20250204 3360 59.52 20240805 4.37 N 000910 500 78 억 200321 N N 4 N 00 N
11 20250314 150113 57 100.00 KOSPI 비금속 N N N N N 5360 10 2 0.19 1068553780 198550 68.21 5320 5430 5290 6950 3750 5350 5381.79 1.28 0 44929 5536 5442 5396 5302 5256 5420 5280 78 1600 500 3850 10 1 15611619 837 11.45 0.65 12 1.27 468.00 8302.00 7500 20250204 -28.53 3360 20240805 59.52 7500 -28.53 20250204 4950 8.28 20250102 7500 -28.53 20250204 3360 59.52 20240805 4.37 N 000910 500 78 억 200321 N N 38 N 00 N
12 20250314 140112 57 100.00 KOSPI 비금속 N N N N N 5400 50 2 0.93 921644600 171258 58.83 5320 5430 5290 6950 3750 5350 5381.61 1.28 0 54226 5536 5442 5396 5302 5256 5420 5280 78 1600 500 3850 10 1 15611619 843 11.54 0.65 12 1.10 468.00 8302.00 7500 20250204 -28.00 3360 20240805 60.71 7500 -28.00 20250204 4950 9.09 20250102 7500 -28.00 20250204 3360 60.71 20240805 4.37 N 000910 500 78 억 200321 N N 38 N 00 N