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
010780/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
20250306,160245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17390,30,2,0.17,955588215,55059,76.62,17360,17600,17170,22550,12160,17360,17355.70,4.60,0,-15154,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5250,3.33,0.34,12,0.18,5216.00,51082.00,31200,20240322,-44.26,16710,20250304,4.07,21700,-19.86,20250103,16710,4.07,20250304,31200,-44.26,20240322,16710,4.07,20250304,0.45,N,010780,500,154 억,,1387223,N,N,209,N,00,N
20250306,150245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17330,-30,5,-0.17,834914120,48107,66.94,17360,17600,17170,22550,12160,17360,17355.36,4.60,0,-13800,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5231,3.32,0.34,12,0.16,5216.00,51082.00,31200,20240322,-44.46,16710,20250304,3.71,21700,-20.14,20250103,16710,3.71,20250304,31200,-44.46,20240322,16710,3.71,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250306,140245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17450,90,2,0.52,690166370,39764,55.33,17360,17600,17170,22550,12160,17360,17356.56,4.60,0,-10874,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5268,3.35,0.34,12,0.13,5216.00,51082.00,31200,20240322,-44.07,16710,20250304,4.43,21700,-19.59,20250103,16710,4.43,20250304,31200,-44.07,20240322,16710,4.43,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250306,130244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17410,50,2,0.29,603697810,34811,48.44,17360,17600,17170,22550,12160,17360,17342.16,4.60,0,-8241,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5256,3.34,0.34,12,0.12,5216.00,51082.00,31200,20240322,-44.20,16710,20250304,4.19,21700,-19.77,20250103,16710,4.19,20250304,31200,-44.20,20240322,16710,4.19,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250306,120244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17410,50,2,0.29,490011010,28267,39.34,17360,17600,17170,22550,12160,17360,17335.09,4.60,0,-6801,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5256,3.34,0.34,12,0.09,5216.00,51082.00,31200,20240322,-44.20,16710,20250304,4.19,21700,-19.77,20250103,16710,4.19,20250304,31200,-44.20,20240322,16710,4.19,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250306,110243,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17240,-120,5,-0.69,340010310,19592,27.26,17360,17600,17220,22550,12160,17360,17354.55,4.60,0,-4628,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5204,3.31,0.34,12,0.06,5216.00,51082.00,31200,20240322,-44.74,16710,20250304,3.17,21700,-20.55,20250103,16710,3.17,20250304,31200,-44.74,20240322,16710,3.17,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250306,100245,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17260,-100,5,-0.58,192385685,11063,15.39,17360,17600,17230,22550,12160,17360,17390.01,4.60,0,-2107,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5210,3.31,0.34,12,0.04,5216.00,51082.00,31200,20240322,-44.68,16710,20250304,3.29,21700,-20.46,20250103,16710,3.29,20250304,31200,-44.68,20240322,16710,3.29,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250306,090247,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17460,100,2,0.58,4985260,287,0.40,17360,17500,17360,22550,12160,17360,17370.24,4.60,0,-11,18206,17782,17276,16852,16346,17995,17065,154,5190,500,12840,10,1,30186976,5271,3.35,0.34,12,0.00,5216.00,51082.00,31200,20240322,-44.04,16710,20250304,4.49,21700,-19.54,20250103,16710,4.49,20250304,31200,-44.04,20240322,16710,4.49,20250304,0.45,N,010780,500,154 억,,1387223,N,N,1231,N,00,N
20250305,160242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17360,610,2,3.64,1245567345,71862,82.30,16770,17700,16770,21750,11730,16750,17332.76,4.56,0,13842,17470,17110,16910,16550,16350,17010,16450,154,5000,500,12390,10,1,30186976,5240,3.33,0.34,12,0.24,5216.00,51082.00,31200,20240322,-44.36,16710,20250304,3.89,21700,-20.00,20250103,16710,3.89,20250304,31200,-44.36,20240322,16710,3.89,20250304,0.42,N,010780,500,154 억,,1376563,N,N,1231,N,00,N
20250305,150244,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17390,640,2,3.82,1165523610,67242,77.01,16770,17700,16770,21750,11730,16750,17333.27,4.56,0,13148,17470,17110,16910,16550,16350,17010,16450,154,5000,500,12390,10,1,30186976,5250,3.33,0.34,12,0.22,5216.00,51082.00,31200,20240322,-44.26,16710,20250304,4.07,21700,-19.86,20250103,16710,4.07,20250304,31200,-44.26,20240322,16710,4.07,20250304,0.42,N,010780,500,154 억,,1376563,N,N,174,N,00,N
20250305,140242,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,17450,700,2,4.18,1018842615,58810,67.35,16770,17700,16770,21750,11730,16750,17324.31,4.56,0,11037,17470,17110,16910,16550,16350,17010,16450,154,5000,500,12390,10,1,30186976,5268,3.35,0.34,12,0.19,5216.00,51082.00,31200,20240322,-44.07,16710,20250304,4.43,21700,-19.59,20250103,16710,4.43,20250304,31200,-44.07,20240322,16710,4.43,20250304,0.42,N,010780,500,154 억,,1376563,N,N,174,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 160245 55 60.00 KOSPI 비금속 N N N Y 60 N 17390 30 2 0.17 955588215 55059 76.62 17360 17600 17170 22550 12160 17360 17355.70 4.60 0 -15154 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5250 3.33 0.34 12 0.18 5216.00 51082.00 31200 20240322 -44.26 16710 20250304 4.07 21700 -19.86 20250103 16710 4.07 20250304 31200 -44.26 20240322 16710 4.07 20250304 0.45 N 010780 500 154 억 1387223 N N 209 N 00 N
3 20250306 150245 55 60.00 KOSPI 비금속 N N N Y 60 N 17330 -30 5 -0.17 834914120 48107 66.94 17360 17600 17170 22550 12160 17360 17355.36 4.60 0 -13800 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5231 3.32 0.34 12 0.16 5216.00 51082.00 31200 20240322 -44.46 16710 20250304 3.71 21700 -20.14 20250103 16710 3.71 20250304 31200 -44.46 20240322 16710 3.71 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
4 20250306 140245 55 60.00 KOSPI 비금속 N N N Y 60 N 17450 90 2 0.52 690166370 39764 55.33 17360 17600 17170 22550 12160 17360 17356.56 4.60 0 -10874 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5268 3.35 0.34 12 0.13 5216.00 51082.00 31200 20240322 -44.07 16710 20250304 4.43 21700 -19.59 20250103 16710 4.43 20250304 31200 -44.07 20240322 16710 4.43 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
5 20250306 130244 55 60.00 KOSPI 비금속 N N N Y 60 N 17410 50 2 0.29 603697810 34811 48.44 17360 17600 17170 22550 12160 17360 17342.16 4.60 0 -8241 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5256 3.34 0.34 12 0.12 5216.00 51082.00 31200 20240322 -44.20 16710 20250304 4.19 21700 -19.77 20250103 16710 4.19 20250304 31200 -44.20 20240322 16710 4.19 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
6 20250306 120244 55 60.00 KOSPI 비금속 N N N Y 60 N 17410 50 2 0.29 490011010 28267 39.34 17360 17600 17170 22550 12160 17360 17335.09 4.60 0 -6801 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5256 3.34 0.34 12 0.09 5216.00 51082.00 31200 20240322 -44.20 16710 20250304 4.19 21700 -19.77 20250103 16710 4.19 20250304 31200 -44.20 20240322 16710 4.19 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
7 20250306 110243 55 60.00 KOSPI 비금속 N N N Y 60 N 17240 -120 5 -0.69 340010310 19592 27.26 17360 17600 17220 22550 12160 17360 17354.55 4.60 0 -4628 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5204 3.31 0.34 12 0.06 5216.00 51082.00 31200 20240322 -44.74 16710 20250304 3.17 21700 -20.55 20250103 16710 3.17 20250304 31200 -44.74 20240322 16710 3.17 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
8 20250306 100245 55 60.00 KOSPI 비금속 N N N Y 60 N 17260 -100 5 -0.58 192385685 11063 15.39 17360 17600 17230 22550 12160 17360 17390.01 4.60 0 -2107 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5210 3.31 0.34 12 0.04 5216.00 51082.00 31200 20240322 -44.68 16710 20250304 3.29 21700 -20.46 20250103 16710 3.29 20250304 31200 -44.68 20240322 16710 3.29 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
9 20250306 090247 55 60.00 KOSPI 비금속 N N N Y 60 N 17460 100 2 0.58 4985260 287 0.40 17360 17500 17360 22550 12160 17360 17370.24 4.60 0 -11 18206 17782 17276 16852 16346 17995 17065 154 5190 500 12840 10 1 30186976 5271 3.35 0.34 12 0.00 5216.00 51082.00 31200 20240322 -44.04 16710 20250304 4.49 21700 -19.54 20250103 16710 4.49 20250304 31200 -44.04 20240322 16710 4.49 20250304 0.45 N 010780 500 154 억 1387223 N N 1231 N 00 N
10 20250305 160242 55 60.00 KOSPI 비금속 N N N Y 60 N 17360 610 2 3.64 1245567345 71862 82.30 16770 17700 16770 21750 11730 16750 17332.76 4.56 0 13842 17470 17110 16910 16550 16350 17010 16450 154 5000 500 12390 10 1 30186976 5240 3.33 0.34 12 0.24 5216.00 51082.00 31200 20240322 -44.36 16710 20250304 3.89 21700 -20.00 20250103 16710 3.89 20250304 31200 -44.36 20240322 16710 3.89 20250304 0.42 N 010780 500 154 억 1376563 N N 1231 N 00 N
11 20250305 150244 55 60.00 KOSPI 비금속 N N N Y 60 N 17390 640 2 3.82 1165523610 67242 77.01 16770 17700 16770 21750 11730 16750 17333.27 4.56 0 13148 17470 17110 16910 16550 16350 17010 16450 154 5000 500 12390 10 1 30186976 5250 3.33 0.34 12 0.22 5216.00 51082.00 31200 20240322 -44.26 16710 20250304 4.07 21700 -19.86 20250103 16710 4.07 20250304 31200 -44.26 20240322 16710 4.07 20250304 0.42 N 010780 500 154 억 1376563 N N 174 N 00 N
12 20250305 140242 55 60.00 KOSPI 비금속 N N N Y 60 N 17450 700 2 4.18 1018842615 58810 67.35 16770 17700 16770 21750 11730 16750 17324.31 4.56 0 11037 17470 17110 16910 16550 16350 17010 16450 154 5000 500 12390 10 1 30186976 5268 3.35 0.34 12 0.19 5216.00 51082.00 31200 20240322 -44.07 16710 20250304 4.43 21700 -19.59 20250103 16710 4.43 20250304 31200 -44.07 20240322 16710 4.43 20250304 0.42 N 010780 500 154 억 1376563 N N 174 N 00 N