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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5630,-200,5,-3.43,7337766240,1286599,79.29,5830,5970,5570,7570,4090,5830,5703.28,2.05,0,-114249,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,879,12.03,0.68,12,8.24,468.00,8302.00,7500,20250204,-24.93,3360,20240805,67.56,7500,-24.93,20250204,4950,13.74,20250102,7500,-24.93,20250204,3360,67.56,20240805,4.03,N,000910,500,78 억,,319345,N,N,23,N,00,N
20250306,150111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5640,-190,5,-3.26,6833800930,1196937,73.76,5830,5970,5570,7570,4090,5830,5709.27,2.05,0,-95473,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,880,12.05,0.68,12,7.67,468.00,8302.00,7500,20250204,-24.80,3360,20240805,67.86,7500,-24.80,20250204,4950,13.94,20250102,7500,-24.80,20250204,3360,67.86,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250306,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-170,5,-2.92,6368441810,1114402,68.67,5830,5970,5570,7570,4090,5830,5714.53,2.05,0,-77816,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,884,12.09,0.68,12,7.14,468.00,8302.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4950,14.34,20250102,7500,-24.53,20250204,3360,68.45,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250306,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5690,-140,5,-2.40,6096181125,1066472,65.72,5830,5970,5570,7570,4090,5830,5716.06,2.05,0,-87908,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,888,12.16,0.69,12,6.83,468.00,8302.00,7500,20250204,-24.13,3360,20240805,69.35,7500,-24.13,20250204,4950,14.95,20250102,7500,-24.13,20250204,3360,69.35,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250306,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5670,-160,5,-2.74,5865243850,1025698,63.21,5830,5970,5570,7570,4090,5830,5718.14,2.05,0,-81271,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,885,12.12,0.68,12,6.57,468.00,8302.00,7500,20250204,-24.40,3360,20240805,68.75,7500,-24.40,20250204,4950,14.55,20250102,7500,-24.40,20250204,3360,68.75,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250306,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5660,-170,5,-2.92,5561136505,972008,59.90,5830,5970,5570,7570,4090,5830,5721.13,2.05,0,-78064,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,884,12.09,0.68,12,6.23,468.00,8302.00,7500,20250204,-24.53,3360,20240805,68.45,7500,-24.53,20250204,4950,14.34,20250102,7500,-24.53,20250204,3360,68.45,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250306,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5700,-130,5,-2.23,4974852750,868422,53.52,5830,5970,5570,7570,4090,5830,5728.45,2.05,0,-67679,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,890,12.18,0.69,12,5.56,468.00,8302.00,7500,20250204,-24.00,3360,20240805,69.64,7500,-24.00,20250204,4950,15.15,20250102,7500,-24.00,20250204,3360,69.64,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250306,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5790,-40,5,-0.69,176442360,30378,1.87,5830,5830,5720,7570,4090,5830,5807.17,2.05,0,841,6210,6020,5910,5720,5610,6115,5815,78,1740,500,4190,10,1,15611619,904,12.37,0.70,12,0.19,468.00,8302.00,7500,20250204,-22.80,3360,20240805,72.32,7500,-22.80,20250204,4950,16.97,20250102,7500,-22.80,20250204,3360,72.32,20240805,4.03,N,000910,500,78 억,,319345,N,N,8,N,00,N
20250305,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5830,-150,5,-2.51,9408729660,1583494,31.31,5810,6100,5800,7770,4190,5980,5942.27,1.18,0,135790,6606,6292,6136,5822,5666,6215,5745,78,1790,500,4300,10,1,15611619,910,12.46,0.70,12,10.14,468.00,8302.00,7500,20250204,-22.27,3360,20240805,73.51,7500,-22.27,20250204,4950,17.78,20250102,7500,-22.27,20250204,3360,73.51,20240805,4.19,N,000910,500,78 억,,184496,N,N,8,N,00,N
20250305,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5930,-50,5,-0.84,8117734385,1362891,26.95,5810,6100,5800,7770,4190,5980,5956.23,1.18,0,99933,6606,6292,6136,5822,5666,6215,5745,78,1790,500,4300,10,1,15611619,926,12.67,0.71,12,8.73,468.00,8302.00,7500,20250204,-20.93,3360,20240805,76.49,7500,-20.93,20250204,4950,19.80,20250102,7500,-20.93,20250204,3360,76.49,20240805,4.19,N,000910,500,78 억,,184496,N,N,4,N,00,N
20250305,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5950,-30,5,-0.50,7684203445,1289949,25.51,5810,6100,5800,7770,4190,5980,5956.95,1.18,0,103366,6606,6292,6136,5822,5666,6215,5745,78,1790,500,4300,10,1,15611619,929,12.71,0.72,12,8.26,468.00,8302.00,7500,20250204,-20.67,3360,20240805,77.08,7500,-20.67,20250204,4950,20.20,20250102,7500,-20.67,20250204,3360,77.08,20240805,4.19,N,000910,500,78 억,,184496,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 20250306 160112 57 100.00 KOSPI 비금속 N N N N N 5630 -200 5 -3.43 7337766240 1286599 79.29 5830 5970 5570 7570 4090 5830 5703.28 2.05 0 -114249 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 879 12.03 0.68 12 8.24 468.00 8302.00 7500 20250204 -24.93 3360 20240805 67.56 7500 -24.93 20250204 4950 13.74 20250102 7500 -24.93 20250204 3360 67.56 20240805 4.03 N 000910 500 78 억 319345 N N 23 N 00 N
3 20250306 150111 57 100.00 KOSPI 비금속 N N N N N 5640 -190 5 -3.26 6833800930 1196937 73.76 5830 5970 5570 7570 4090 5830 5709.27 2.05 0 -95473 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 880 12.05 0.68 12 7.67 468.00 8302.00 7500 20250204 -24.80 3360 20240805 67.86 7500 -24.80 20250204 4950 13.94 20250102 7500 -24.80 20250204 3360 67.86 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
4 20250306 140112 57 100.00 KOSPI 비금속 N N N N N 5660 -170 5 -2.92 6368441810 1114402 68.67 5830 5970 5570 7570 4090 5830 5714.53 2.05 0 -77816 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 884 12.09 0.68 12 7.14 468.00 8302.00 7500 20250204 -24.53 3360 20240805 68.45 7500 -24.53 20250204 4950 14.34 20250102 7500 -24.53 20250204 3360 68.45 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
5 20250306 130112 57 100.00 KOSPI 비금속 N N N N N 5690 -140 5 -2.40 6096181125 1066472 65.72 5830 5970 5570 7570 4090 5830 5716.06 2.05 0 -87908 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 888 12.16 0.69 12 6.83 468.00 8302.00 7500 20250204 -24.13 3360 20240805 69.35 7500 -24.13 20250204 4950 14.95 20250102 7500 -24.13 20250204 3360 69.35 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
6 20250306 120112 57 100.00 KOSPI 비금속 N N N N N 5670 -160 5 -2.74 5865243850 1025698 63.21 5830 5970 5570 7570 4090 5830 5718.14 2.05 0 -81271 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 885 12.12 0.68 12 6.57 468.00 8302.00 7500 20250204 -24.40 3360 20240805 68.75 7500 -24.40 20250204 4950 14.55 20250102 7500 -24.40 20250204 3360 68.75 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
7 20250306 110112 57 100.00 KOSPI 비금속 N N N N N 5660 -170 5 -2.92 5561136505 972008 59.90 5830 5970 5570 7570 4090 5830 5721.13 2.05 0 -78064 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 884 12.09 0.68 12 6.23 468.00 8302.00 7500 20250204 -24.53 3360 20240805 68.45 7500 -24.53 20250204 4950 14.34 20250102 7500 -24.53 20250204 3360 68.45 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
8 20250306 100112 57 100.00 KOSPI 비금속 N N N N N 5700 -130 5 -2.23 4974852750 868422 53.52 5830 5970 5570 7570 4090 5830 5728.45 2.05 0 -67679 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 890 12.18 0.69 12 5.56 468.00 8302.00 7500 20250204 -24.00 3360 20240805 69.64 7500 -24.00 20250204 4950 15.15 20250102 7500 -24.00 20250204 3360 69.64 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
9 20250306 090112 57 100.00 KOSPI 비금속 N N N N N 5790 -40 5 -0.69 176442360 30378 1.87 5830 5830 5720 7570 4090 5830 5807.17 2.05 0 841 6210 6020 5910 5720 5610 6115 5815 78 1740 500 4190 10 1 15611619 904 12.37 0.70 12 0.19 468.00 8302.00 7500 20250204 -22.80 3360 20240805 72.32 7500 -22.80 20250204 4950 16.97 20250102 7500 -22.80 20250204 3360 72.32 20240805 4.03 N 000910 500 78 억 319345 N N 8 N 00 N
10 20250305 160112 57 100.00 KOSPI 비금속 N N N N N 5830 -150 5 -2.51 9408729660 1583494 31.31 5810 6100 5800 7770 4190 5980 5942.27 1.18 0 135790 6606 6292 6136 5822 5666 6215 5745 78 1790 500 4300 10 1 15611619 910 12.46 0.70 12 10.14 468.00 8302.00 7500 20250204 -22.27 3360 20240805 73.51 7500 -22.27 20250204 4950 17.78 20250102 7500 -22.27 20250204 3360 73.51 20240805 4.19 N 000910 500 78 억 184496 N N 8 N 00 N
11 20250305 150112 57 100.00 KOSPI 비금속 N N N N N 5930 -50 5 -0.84 8117734385 1362891 26.95 5810 6100 5800 7770 4190 5980 5956.23 1.18 0 99933 6606 6292 6136 5822 5666 6215 5745 78 1790 500 4300 10 1 15611619 926 12.67 0.71 12 8.73 468.00 8302.00 7500 20250204 -20.93 3360 20240805 76.49 7500 -20.93 20250204 4950 19.80 20250102 7500 -20.93 20250204 3360 76.49 20240805 4.19 N 000910 500 78 억 184496 N N 4 N 00 N
12 20250305 140111 57 100.00 KOSPI 비금속 N N N N N 5950 -30 5 -0.50 7684203445 1289949 25.51 5810 6100 5800 7770 4190 5980 5956.95 1.18 0 103366 6606 6292 6136 5822 5666 6215 5745 78 1790 500 4300 10 1 15611619 929 12.71 0.72 12 8.26 468.00 8302.00 7500 20250204 -20.67 3360 20240805 77.08 7500 -20.67 20250204 4950 20.20 20250102 7500 -20.67 20250204 3360 77.08 20240805 4.19 N 000910 500 78 억 184496 N N 4 N 00 N