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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010040/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
20250311,160241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,33541290,15581,139.94,2130,2200,2130,2860,1540,2200,2152.01,0.23,0,347,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,901,-6.11,0.39,12,0.04,-359.00,5671.00,3150,20240624,-30.32,1995,20241210,10.03,2300,-4.57,20250122,2030,8.13,20250210,3150,-30.32,20240624,1995,10.03,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,-35,5,-1.59,28169285,13115,117.79,2130,2200,2130,2860,1540,2200,2147.87,0.23,0,306,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,889,-6.03,0.38,12,0.03,-359.00,5671.00,3150,20240624,-31.27,1995,20241210,8.52,2300,-5.87,20250122,2030,6.65,20250210,3150,-31.27,20240624,1995,8.52,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,140242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-30,5,-1.36,27762185,12927,116.10,2130,2200,2130,2860,1540,2200,2147.61,0.23,0,289,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,891,-6.04,0.38,12,0.03,-359.00,5671.00,3150,20240624,-31.11,1995,20241210,8.77,2300,-5.65,20250122,2030,6.90,20250210,3150,-31.11,20240624,1995,8.77,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,130242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-25,5,-1.14,27660015,12880,115.68,2130,2200,2130,2860,1540,2200,2147.52,0.23,0,300,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,893,-6.06,0.38,12,0.03,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,120241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2165,-35,5,-1.59,25294210,11789,105.88,2130,2200,2130,2860,1540,2200,2145.58,0.23,0,555,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,889,-6.03,0.38,12,0.03,-359.00,5671.00,3150,20240624,-31.27,1995,20241210,8.52,2300,-5.87,20250122,2030,6.65,20250210,3150,-31.27,20240624,1995,8.52,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,110242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-25,5,-1.14,24608845,11473,103.04,2130,2200,2130,2860,1540,2200,2144.94,0.23,0,848,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,893,-6.06,0.38,12,0.03,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,100242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,2741850,1271,11.42,2130,2200,2130,2860,1540,2200,2157.24,0.23,0,-84,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,901,-6.11,0.39,12,0.00,-359.00,5671.00,3150,20240624,-30.32,1995,20241210,10.03,2300,-4.57,20250122,2030,8.13,20250210,3150,-30.32,20240624,1995,10.03,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250311,090242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,-5,5,-0.23,1892745,883,7.93,2130,2200,2130,2860,1540,2200,2143.54,0.23,0,131,2246,2222,2196,2172,2146,2235,2185,205,660,500,1540,5,1,41067062,901,-6.11,0.39,12,0.00,-359.00,5671.00,3150,20240624,-30.32,1995,20241210,10.03,2300,-4.57,20250122,2030,8.13,20250210,3150,-30.32,20240624,1995,10.03,20241210,0.60,N,010040,500,205 억,,92557,N,N,6,N,00,N
20250310,160240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,0,3,0.00,23810975,10884,59.86,2180,2220,2170,2860,1540,2200,2187.70,0.23,0,-96,2236,2217,2191,2172,2146,2205,2160,205,660,500,1540,5,1,41067062,903,-6.13,0.39,12,0.03,-359.00,5671.00,3150,20240624,-30.16,1995,20241210,10.28,2300,-4.35,20250122,2030,8.37,20250210,3150,-30.16,20240624,1995,10.28,20241210,0.61,N,010040,500,205 억,,92653,N,N,6,N,00,N
20250310,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,-10,5,-0.45,19031680,8706,47.88,2180,2220,2170,2860,1540,2200,2186.04,0.23,0,540,2236,2217,2191,2172,2146,2205,2160,205,660,500,1540,5,1,41067062,899,-6.10,0.39,12,0.02,-359.00,5671.00,3150,20240624,-30.48,1995,20241210,9.77,2300,-4.78,20250122,2030,7.88,20250210,3150,-30.48,20240624,1995,9.77,20241210,0.61,N,010040,500,205 억,,92653,N,N,0,N,00,N
20250310,140241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2175,-25,5,-1.14,17895240,8184,45.01,2180,2220,2170,2860,1540,2200,2186.61,0.23,0,511,2236,2217,2191,2172,2146,2205,2160,205,660,500,1540,5,1,41067062,893,-6.06,0.38,12,0.02,-359.00,5671.00,3150,20240624,-30.95,1995,20241210,9.02,2300,-5.43,20250122,2030,7.14,20250210,3150,-30.95,20240624,1995,9.02,20241210,0.61,N,010040,500,205 억,,92653,N,N,0,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 20250311 160241 57 100.00 KOSPI 비금속 N N N N N 2195 -5 5 -0.23 33541290 15581 139.94 2130 2200 2130 2860 1540 2200 2152.01 0.23 0 347 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 901 -6.11 0.39 12 0.04 -359.00 5671.00 3150 20240624 -30.32 1995 20241210 10.03 2300 -4.57 20250122 2030 8.13 20250210 3150 -30.32 20240624 1995 10.03 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
3 20250311 150242 57 100.00 KOSPI 비금속 N N N N N 2165 -35 5 -1.59 28169285 13115 117.79 2130 2200 2130 2860 1540 2200 2147.87 0.23 0 306 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 889 -6.03 0.38 12 0.03 -359.00 5671.00 3150 20240624 -31.27 1995 20241210 8.52 2300 -5.87 20250122 2030 6.65 20250210 3150 -31.27 20240624 1995 8.52 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
4 20250311 140242 57 100.00 KOSPI 비금속 N N N N N 2170 -30 5 -1.36 27762185 12927 116.10 2130 2200 2130 2860 1540 2200 2147.61 0.23 0 289 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 891 -6.04 0.38 12 0.03 -359.00 5671.00 3150 20240624 -31.11 1995 20241210 8.77 2300 -5.65 20250122 2030 6.90 20250210 3150 -31.11 20240624 1995 8.77 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
5 20250311 130242 57 100.00 KOSPI 비금속 N N N N N 2175 -25 5 -1.14 27660015 12880 115.68 2130 2200 2130 2860 1540 2200 2147.52 0.23 0 300 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 893 -6.06 0.38 12 0.03 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
6 20250311 120241 57 100.00 KOSPI 비금속 N N N N N 2165 -35 5 -1.59 25294210 11789 105.88 2130 2200 2130 2860 1540 2200 2145.58 0.23 0 555 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 889 -6.03 0.38 12 0.03 -359.00 5671.00 3150 20240624 -31.27 1995 20241210 8.52 2300 -5.87 20250122 2030 6.65 20250210 3150 -31.27 20240624 1995 8.52 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
7 20250311 110242 57 100.00 KOSPI 비금속 N N N N N 2175 -25 5 -1.14 24608845 11473 103.04 2130 2200 2130 2860 1540 2200 2144.94 0.23 0 848 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 893 -6.06 0.38 12 0.03 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
8 20250311 100242 57 100.00 KOSPI 비금속 N N N N N 2195 -5 5 -0.23 2741850 1271 11.42 2130 2200 2130 2860 1540 2200 2157.24 0.23 0 -84 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 901 -6.11 0.39 12 0.00 -359.00 5671.00 3150 20240624 -30.32 1995 20241210 10.03 2300 -4.57 20250122 2030 8.13 20250210 3150 -30.32 20240624 1995 10.03 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
9 20250311 090242 57 100.00 KOSPI 비금속 N N N N N 2195 -5 5 -0.23 1892745 883 7.93 2130 2200 2130 2860 1540 2200 2143.54 0.23 0 131 2246 2222 2196 2172 2146 2235 2185 205 660 500 1540 5 1 41067062 901 -6.11 0.39 12 0.00 -359.00 5671.00 3150 20240624 -30.32 1995 20241210 10.03 2300 -4.57 20250122 2030 8.13 20250210 3150 -30.32 20240624 1995 10.03 20241210 0.60 N 010040 500 205 억 92557 N N 6 N 00 N
10 20250310 160240 57 100.00 KOSPI 비금속 N N N N N 2200 0 3 0.00 23810975 10884 59.86 2180 2220 2170 2860 1540 2200 2187.70 0.23 0 -96 2236 2217 2191 2172 2146 2205 2160 205 660 500 1540 5 1 41067062 903 -6.13 0.39 12 0.03 -359.00 5671.00 3150 20240624 -30.16 1995 20241210 10.28 2300 -4.35 20250122 2030 8.37 20250210 3150 -30.16 20240624 1995 10.28 20241210 0.61 N 010040 500 205 억 92653 N N 6 N 00 N
11 20250310 150242 57 100.00 KOSPI 비금속 N N N N N 2190 -10 5 -0.45 19031680 8706 47.88 2180 2220 2170 2860 1540 2200 2186.04 0.23 0 540 2236 2217 2191 2172 2146 2205 2160 205 660 500 1540 5 1 41067062 899 -6.10 0.39 12 0.02 -359.00 5671.00 3150 20240624 -30.48 1995 20241210 9.77 2300 -4.78 20250122 2030 7.88 20250210 3150 -30.48 20240624 1995 9.77 20241210 0.61 N 010040 500 205 억 92653 N N 0 N 00 N
12 20250310 140241 57 100.00 KOSPI 비금속 N N N N N 2175 -25 5 -1.14 17895240 8184 45.01 2180 2220 2170 2860 1540 2200 2186.61 0.23 0 511 2236 2217 2191 2172 2146 2205 2160 205 660 500 1540 5 1 41067062 893 -6.06 0.38 12 0.02 -359.00 5671.00 3150 20240624 -30.95 1995 20241210 9.02 2300 -5.43 20250122 2030 7.14 20250210 3150 -30.95 20240624 1995 9.02 20241210 0.61 N 010040 500 205 억 92653 N N 0 N 00 N