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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5170,-60,5,-1.15,1159634940,224030,96.32,5230,5270,5110,6790,3670,5230,5175.29,2.33,0,-1003,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,807,11.05,0.62,12,1.44,468.00,8302.00,7500,20250204,-31.07,3360,20240805,53.87,7500,-31.07,20250204,4950,4.44,20250102,7500,-31.07,20250204,3360,53.87,20240805,4.21,N,000910,500,78 억,,363703,N,N,7,N,00,N
20250321,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5170,-60,5,-1.15,1061380530,205034,88.16,5230,5270,5110,6790,3670,5230,5175.50,2.33,0,187,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,807,11.05,0.62,12,1.31,468.00,8302.00,7500,20250204,-31.07,3360,20240805,53.87,7500,-31.07,20250204,4950,4.44,20250102,7500,-31.07,20250204,3360,53.87,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250321,140112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5170,-60,5,-1.15,888758970,171645,73.80,5230,5270,5110,6790,3670,5230,5176.59,2.33,0,13484,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,807,11.05,0.62,12,1.10,468.00,8302.00,7500,20250204,-31.07,3360,20240805,53.87,7500,-31.07,20250204,4950,4.44,20250102,7500,-31.07,20250204,3360,53.87,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250321,130113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5220,-10,5,-0.19,799811700,154466,66.41,5230,5270,5110,6790,3670,5230,5176.47,2.33,0,8805,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,815,11.15,0.63,12,0.99,468.00,8302.00,7500,20250204,-30.40,3360,20240805,55.36,7500,-30.40,20250204,4950,5.45,20250102,7500,-30.40,20250204,3360,55.36,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250321,120113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5230,0,3,0.00,745892490,144126,61.97,5230,5270,5110,6790,3670,5230,5173.65,2.33,0,5031,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,816,11.18,0.63,12,0.92,468.00,8302.00,7500,20250204,-30.27,3360,20240805,55.65,7500,-30.27,20250204,4950,5.66,20250102,7500,-30.27,20250204,3360,55.65,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250321,110113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5150,-80,5,-1.53,564399740,109011,46.87,5230,5270,5130,6790,3670,5230,5175.37,2.33,0,-13222,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,804,11.00,0.62,12,0.70,468.00,8302.00,7500,20250204,-31.33,3360,20240805,53.27,7500,-31.33,20250204,4950,4.04,20250102,7500,-31.33,20250204,3360,53.27,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250321,100113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5140,-90,5,-1.72,409994160,78976,33.96,5230,5270,5130,6790,3670,5230,5189.22,2.33,0,-18112,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,802,10.98,0.62,12,0.51,468.00,8302.00,7500,20250204,-31.47,3360,20240805,52.98,7500,-31.47,20250204,4950,3.84,20250102,7500,-31.47,20250204,3360,52.98,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250321,090113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5240,10,2,0.19,76888320,14693,6.32,5230,5270,5210,6790,3670,5230,5234.17,2.33,0,-2947,5350,5290,5220,5160,5090,5320,5190,78,1560,500,3760,10,1,15611619,818,11.20,0.63,12,0.09,468.00,8302.00,7500,20250204,-30.13,3360,20240805,55.95,7500,-30.13,20250204,4950,5.86,20250102,7500,-30.13,20250204,3360,55.95,20240805,4.21,N,000910,500,78 억,,363703,N,N,2,N,00,N
20250320,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5230,10,2,0.19,1184263195,227907,89.20,5220,5280,5150,6780,3660,5220,5196.21,2.15,0,26569,5313,5266,5213,5166,5113,5240,5140,78,1560,500,3750,10,1,15611619,816,11.18,0.63,12,1.46,468.00,8302.00,7500,20250204,-30.27,3360,20240805,55.65,7500,-30.27,20250204,4950,5.66,20250102,7500,-30.27,20250204,3360,55.65,20240805,4.20,N,000910,500,78 억,,334950,N,N,2,N,00,N
20250320,150113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5200,-20,5,-0.38,1095808715,210962,82.57,5220,5280,5150,6780,3660,5220,5194.34,2.15,0,29994,5313,5266,5213,5166,5113,5240,5140,78,1560,500,3750,10,1,15611619,812,11.11,0.63,12,1.35,468.00,8302.00,7500,20250204,-30.67,3360,20240805,54.76,7500,-30.67,20250204,4950,5.05,20250102,7500,-30.67,20250204,3360,54.76,20240805,4.20,N,000910,500,78 억,,334950,N,N,2,N,00,N
20250320,140113,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5180,-40,5,-0.77,868854245,167072,65.39,5220,5280,5160,6780,3660,5220,5200.48,2.15,0,30660,5313,5266,5213,5166,5113,5240,5140,78,1560,500,3750,10,1,15611619,809,11.07,0.62,12,1.07,468.00,8302.00,7500,20250204,-30.93,3360,20240805,54.17,7500,-30.93,20250204,4950,4.65,20250102,7500,-30.93,20250204,3360,54.17,20240805,4.20,N,000910,500,78 억,,334950,N,N,2,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 20250321 160112 57 100.00 KOSPI 비금속 N N N N N 5170 -60 5 -1.15 1159634940 224030 96.32 5230 5270 5110 6790 3670 5230 5175.29 2.33 0 -1003 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 807 11.05 0.62 12 1.44 468.00 8302.00 7500 20250204 -31.07 3360 20240805 53.87 7500 -31.07 20250204 4950 4.44 20250102 7500 -31.07 20250204 3360 53.87 20240805 4.21 N 000910 500 78 억 363703 N N 7 N 00 N
3 20250321 150113 57 100.00 KOSPI 비금속 N N N N N 5170 -60 5 -1.15 1061380530 205034 88.16 5230 5270 5110 6790 3670 5230 5175.50 2.33 0 187 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 807 11.05 0.62 12 1.31 468.00 8302.00 7500 20250204 -31.07 3360 20240805 53.87 7500 -31.07 20250204 4950 4.44 20250102 7500 -31.07 20250204 3360 53.87 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
4 20250321 140112 57 100.00 KOSPI 비금속 N N N N N 5170 -60 5 -1.15 888758970 171645 73.80 5230 5270 5110 6790 3670 5230 5176.59 2.33 0 13484 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 807 11.05 0.62 12 1.10 468.00 8302.00 7500 20250204 -31.07 3360 20240805 53.87 7500 -31.07 20250204 4950 4.44 20250102 7500 -31.07 20250204 3360 53.87 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
5 20250321 130113 57 100.00 KOSPI 비금속 N N N N N 5220 -10 5 -0.19 799811700 154466 66.41 5230 5270 5110 6790 3670 5230 5176.47 2.33 0 8805 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 815 11.15 0.63 12 0.99 468.00 8302.00 7500 20250204 -30.40 3360 20240805 55.36 7500 -30.40 20250204 4950 5.45 20250102 7500 -30.40 20250204 3360 55.36 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
6 20250321 120113 57 100.00 KOSPI 비금속 N N N N N 5230 0 3 0.00 745892490 144126 61.97 5230 5270 5110 6790 3670 5230 5173.65 2.33 0 5031 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 816 11.18 0.63 12 0.92 468.00 8302.00 7500 20250204 -30.27 3360 20240805 55.65 7500 -30.27 20250204 4950 5.66 20250102 7500 -30.27 20250204 3360 55.65 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
7 20250321 110113 57 100.00 KOSPI 비금속 N N N N N 5150 -80 5 -1.53 564399740 109011 46.87 5230 5270 5130 6790 3670 5230 5175.37 2.33 0 -13222 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 804 11.00 0.62 12 0.70 468.00 8302.00 7500 20250204 -31.33 3360 20240805 53.27 7500 -31.33 20250204 4950 4.04 20250102 7500 -31.33 20250204 3360 53.27 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
8 20250321 100113 57 100.00 KOSPI 비금속 N N N N N 5140 -90 5 -1.72 409994160 78976 33.96 5230 5270 5130 6790 3670 5230 5189.22 2.33 0 -18112 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 802 10.98 0.62 12 0.51 468.00 8302.00 7500 20250204 -31.47 3360 20240805 52.98 7500 -31.47 20250204 4950 3.84 20250102 7500 -31.47 20250204 3360 52.98 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
9 20250321 090113 57 100.00 KOSPI 비금속 N N N N N 5240 10 2 0.19 76888320 14693 6.32 5230 5270 5210 6790 3670 5230 5234.17 2.33 0 -2947 5350 5290 5220 5160 5090 5320 5190 78 1560 500 3760 10 1 15611619 818 11.20 0.63 12 0.09 468.00 8302.00 7500 20250204 -30.13 3360 20240805 55.95 7500 -30.13 20250204 4950 5.86 20250102 7500 -30.13 20250204 3360 55.95 20240805 4.21 N 000910 500 78 억 363703 N N 2 N 00 N
10 20250320 160112 57 100.00 KOSPI 비금속 N N N N N 5230 10 2 0.19 1184263195 227907 89.20 5220 5280 5150 6780 3660 5220 5196.21 2.15 0 26569 5313 5266 5213 5166 5113 5240 5140 78 1560 500 3750 10 1 15611619 816 11.18 0.63 12 1.46 468.00 8302.00 7500 20250204 -30.27 3360 20240805 55.65 7500 -30.27 20250204 4950 5.66 20250102 7500 -30.27 20250204 3360 55.65 20240805 4.20 N 000910 500 78 억 334950 N N 2 N 00 N
11 20250320 150113 57 100.00 KOSPI 비금속 N N N N N 5200 -20 5 -0.38 1095808715 210962 82.57 5220 5280 5150 6780 3660 5220 5194.34 2.15 0 29994 5313 5266 5213 5166 5113 5240 5140 78 1560 500 3750 10 1 15611619 812 11.11 0.63 12 1.35 468.00 8302.00 7500 20250204 -30.67 3360 20240805 54.76 7500 -30.67 20250204 4950 5.05 20250102 7500 -30.67 20250204 3360 54.76 20240805 4.20 N 000910 500 78 억 334950 N N 2 N 00 N
12 20250320 140113 57 100.00 KOSPI 비금속 N N N N N 5180 -40 5 -0.77 868854245 167072 65.39 5220 5280 5160 6780 3660 5220 5200.48 2.15 0 30660 5313 5266 5213 5166 5113 5240 5140 78 1560 500 3750 10 1 15611619 809 11.07 0.62 12 1.07 468.00 8302.00 7500 20250204 -30.93 3360 20240805 54.17 7500 -30.93 20250204 4950 4.65 20250102 7500 -30.93 20250204 3360 54.17 20240805 4.20 N 000910 500 78 억 334950 N N 2 N 00 N