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
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
20250306,160239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2210,20,2,0.91,53518780,24386,77.15,2170,2210,2165,2845,1535,2190,2194.65,0.13,0,62,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,908,-6.16,0.39,12,0.06,-359.00,5671.00,3150,20240624,-29.84,1995,20241210,10.78,2300,-3.91,20250122,2030,8.87,20250210,3150,-29.84,20240624,1995,10.78,20241210,0.61,N,010040,500,205 억,,52401,N,N,9,N,00,N
20250306,150240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,50669250,23094,73.06,2170,2210,2165,2845,1535,2190,2194.04,0.13,0,165,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.06,-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,,52401,N,N,20,N,00,N
20250306,140240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,45288055,20645,65.31,2170,2210,2165,2845,1535,2190,2193.66,0.13,0,383,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.05,-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,,52401,N,N,20,N,00,N
20250306,130239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,0,3,0.00,44297985,20192,63.88,2170,2210,2165,2845,1535,2190,2193.84,0.13,0,382,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,899,-6.10,0.39,12,0.05,-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,,52401,N,N,20,N,00,N
20250306,120239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,43102775,19647,62.15,2170,2210,2165,2845,1535,2190,2193.86,0.13,0,382,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-6.13,0.39,12,0.05,-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,,52401,N,N,20,N,00,N
20250306,110238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,27130400,12402,39.23,2170,2210,2165,2845,1535,2190,2187.58,0.13,0,529,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-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,,52401,N,N,20,N,00,N
20250306,100240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2200,10,2,0.46,27071000,12375,39.15,2170,2210,2165,2845,1535,2190,2187.56,0.13,0,527,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,903,-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,,52401,N,N,20,N,00,N
20250306,090242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,15,2,0.68,4128680,1895,5.99,2170,2205,2165,2845,1535,2190,2178.72,0.13,0,476,2230,2210,2170,2150,2110,2220,2160,205,655,500,1530,5,1,41067062,906,-6.14,0.39,12,0.00,-359.00,5671.00,3150,20240624,-30.00,1995,20241210,10.53,2300,-4.13,20250122,2030,8.62,20250210,3150,-30.00,20240624,1995,10.53,20241210,0.61,N,010040,500,205 억,,52401,N,N,20,N,00,N
20250305,160237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2190,20,2,0.92,68026460,31582,136.33,2130,2190,2130,2820,1520,2170,2153.91,0.13,0,-2878,2213,2191,2158,2136,2103,2202,2147,205,650,500,1510,5,1,41067062,899,-6.10,0.39,12,0.08,-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,,55306,N,N,20,N,00,N
20250305,150239,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-20,5,-0.92,56117355,26120,112.76,2130,2180,2130,2820,1520,2170,2148.44,0.13,0,-2233,2213,2191,2158,2136,2103,2202,2147,205,650,500,1510,5,1,41067062,883,-5.99,0.38,12,0.06,-359.00,5671.00,3150,20240624,-31.75,1995,20241210,7.77,2300,-6.52,20250122,2030,5.91,20250210,3150,-31.75,20240624,1995,7.77,20241210,0.61,N,010040,500,205 억,,55306,N,N,12,N,00,N
20250305,140237,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2155,-15,5,-0.69,33672375,15724,67.88,2130,2180,2130,2820,1520,2170,2141.46,0.13,0,-2531,2213,2191,2158,2136,2103,2202,2147,205,650,500,1510,5,1,41067062,885,-6.00,0.38,12,0.04,-359.00,5671.00,3150,20240624,-31.59,1995,20241210,8.02,2300,-6.30,20250122,2030,6.16,20250210,3150,-31.59,20240624,1995,8.02,20241210,0.61,N,010040,500,205 억,,55306,N,N,12,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 160239 57 100.00 KOSPI 비금속 N N N N N 2210 20 2 0.91 53518780 24386 77.15 2170 2210 2165 2845 1535 2190 2194.65 0.13 0 62 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 5 1 41067062 908 -6.16 0.39 12 0.06 -359.00 5671.00 3150 20240624 -29.84 1995 20241210 10.78 2300 -3.91 20250122 2030 8.87 20250210 3150 -29.84 20240624 1995 10.78 20241210 0.61 N 010040 500 205 억 52401 N N 9 N 00 N
3 20250306 150240 57 100.00 KOSPI 비금속 N N N N N 2200 10 2 0.46 50669250 23094 73.06 2170 2210 2165 2845 1535 2190 2194.04 0.13 0 165 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 5 1 41067062 903 -6.13 0.39 12 0.06 -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 52401 N N 20 N 00 N
4 20250306 140240 57 100.00 KOSPI 비금속 N N N N N 2200 10 2 0.46 45288055 20645 65.31 2170 2210 2165 2845 1535 2190 2193.66 0.13 0 383 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 5 1 41067062 903 -6.13 0.39 12 0.05 -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 52401 N N 20 N 00 N
5 20250306 130239 57 100.00 KOSPI 비금속 N N N N N 2190 0 3 0.00 44297985 20192 63.88 2170 2210 2165 2845 1535 2190 2193.84 0.13 0 382 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 5 1 41067062 899 -6.10 0.39 12 0.05 -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 52401 N N 20 N 00 N
6 20250306 120239 57 100.00 KOSPI 비금속 N N N N N 2200 10 2 0.46 43102775 19647 62.15 2170 2210 2165 2845 1535 2190 2193.86 0.13 0 382 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 5 1 41067062 903 -6.13 0.39 12 0.05 -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 52401 N N 20 N 00 N
7 20250306 110238 57 100.00 KOSPI 비금속 N N N N N 2200 10 2 0.46 27130400 12402 39.23 2170 2210 2165 2845 1535 2190 2187.58 0.13 0 529 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 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 52401 N N 20 N 00 N
8 20250306 100240 57 100.00 KOSPI 비금속 N N N N N 2200 10 2 0.46 27071000 12375 39.15 2170 2210 2165 2845 1535 2190 2187.56 0.13 0 527 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 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 52401 N N 20 N 00 N
9 20250306 090242 57 100.00 KOSPI 비금속 N N N N N 2205 15 2 0.68 4128680 1895 5.99 2170 2205 2165 2845 1535 2190 2178.72 0.13 0 476 2230 2210 2170 2150 2110 2220 2160 205 655 500 1530 5 1 41067062 906 -6.14 0.39 12 0.00 -359.00 5671.00 3150 20240624 -30.00 1995 20241210 10.53 2300 -4.13 20250122 2030 8.62 20250210 3150 -30.00 20240624 1995 10.53 20241210 0.61 N 010040 500 205 억 52401 N N 20 N 00 N
10 20250305 160237 57 100.00 KOSPI 비금속 N N N N N 2190 20 2 0.92 68026460 31582 136.33 2130 2190 2130 2820 1520 2170 2153.91 0.13 0 -2878 2213 2191 2158 2136 2103 2202 2147 205 650 500 1510 5 1 41067062 899 -6.10 0.39 12 0.08 -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 55306 N N 20 N 00 N
11 20250305 150239 57 100.00 KOSPI 비금속 N N N N N 2150 -20 5 -0.92 56117355 26120 112.76 2130 2180 2130 2820 1520 2170 2148.44 0.13 0 -2233 2213 2191 2158 2136 2103 2202 2147 205 650 500 1510 5 1 41067062 883 -5.99 0.38 12 0.06 -359.00 5671.00 3150 20240624 -31.75 1995 20241210 7.77 2300 -6.52 20250122 2030 5.91 20250210 3150 -31.75 20240624 1995 7.77 20241210 0.61 N 010040 500 205 억 55306 N N 12 N 00 N
12 20250305 140237 57 100.00 KOSPI 비금속 N N N N N 2155 -15 5 -0.69 33672375 15724 67.88 2130 2180 2130 2820 1520 2170 2141.46 0.13 0 -2531 2213 2191 2158 2136 2103 2202 2147 205 650 500 1510 5 1 41067062 885 -6.00 0.38 12 0.04 -359.00 5671.00 3150 20240624 -31.59 1995 20241210 8.02 2300 -6.30 20250122 2030 6.16 20250210 3150 -31.59 20240624 1995 8.02 20241210 0.61 N 010040 500 205 억 55306 N N 12 N 00 N