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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5550,-80,5,-1.42,2720275305,491548,37.54,5580,5660,5420,7310,3950,5630,5533.56,1.32,0,47246,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,866,11.86,0.67,12,3.15,468.00,8302.00,7500,20250204,-26.00,3360,20240805,65.18,7500,-26.00,20250204,4950,12.12,20250102,7500,-26.00,20250204,3360,65.18,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,150112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-110,5,-1.95,2488080375,449593,34.34,5580,5660,5420,7310,3950,5630,5533.54,1.32,0,38644,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,862,11.79,0.66,12,2.88,468.00,8302.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4950,11.52,20250102,7500,-26.40,20250204,3360,64.29,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,140111,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5540,-90,5,-1.60,2248323675,406167,31.02,5580,5660,5420,7310,3950,5630,5534.89,1.32,0,31910,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,865,11.84,0.67,12,2.60,468.00,8302.00,7500,20250204,-26.13,3360,20240805,64.88,7500,-26.13,20250204,4950,11.92,20250102,7500,-26.13,20250204,3360,64.88,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,130112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5560,-70,5,-1.24,2089128910,377531,28.83,5580,5660,5420,7310,3950,5630,5533.03,1.32,0,22656,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,868,11.88,0.67,12,2.42,468.00,8302.00,7500,20250204,-25.87,3360,20240805,65.48,7500,-25.87,20250204,4950,12.32,20250102,7500,-25.87,20250204,3360,65.48,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,120112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5520,-110,5,-1.95,1852938100,334958,25.58,5580,5660,5420,7310,3950,5630,5531.12,1.32,0,3320,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,862,11.79,0.66,12,2.15,468.00,8302.00,7500,20250204,-26.40,3360,20240805,64.29,7500,-26.40,20250204,4950,11.52,20250102,7500,-26.40,20250204,3360,64.29,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,110112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5510,-120,5,-2.13,1336095010,240745,18.39,5580,5660,5500,7310,3950,5630,5549.00,1.32,0,-6467,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,860,11.77,0.66,12,1.54,468.00,8302.00,7500,20250204,-26.53,3360,20240805,63.99,7500,-26.53,20250204,4950,11.31,20250102,7500,-26.53,20250204,3360,63.99,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,100112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5580,-50,5,-0.89,901369450,162140,12.38,5580,5660,5520,7310,3950,5630,5558.11,1.32,0,-11072,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,871,11.92,0.67,12,1.04,468.00,8302.00,7500,20250204,-25.60,3360,20240805,66.07,7500,-25.60,20250204,4950,12.73,20250102,7500,-25.60,20250204,3360,66.07,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
20250307,090112,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,5590,-40,5,-0.71,80758280,14444,1.10,5580,5610,5570,7310,3950,5630,5583.11,1.32,0,273,6123,5876,5723,5476,5323,5800,5400,78,1680,500,4050,10,1,15611619,873,11.94,0.67,12,0.09,468.00,8302.00,7500,20250204,-25.47,3360,20240805,66.37,7500,-25.47,20250204,4950,12.93,20250102,7500,-25.47,20250204,3360,66.37,20240805,4.52,N,000910,500,78 억,,206154,N,N,23,N,00,N
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
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 20250307 160112 57 100.00 KOSPI 비금속 N N N N N 5550 -80 5 -1.42 2720275305 491548 37.54 5580 5660 5420 7310 3950 5630 5533.56 1.32 0 47246 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 866 11.86 0.67 12 3.15 468.00 8302.00 7500 20250204 -26.00 3360 20240805 65.18 7500 -26.00 20250204 4950 12.12 20250102 7500 -26.00 20250204 3360 65.18 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
3 20250307 150112 57 100.00 KOSPI 비금속 N N N N N 5520 -110 5 -1.95 2488080375 449593 34.34 5580 5660 5420 7310 3950 5630 5533.54 1.32 0 38644 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 862 11.79 0.66 12 2.88 468.00 8302.00 7500 20250204 -26.40 3360 20240805 64.29 7500 -26.40 20250204 4950 11.52 20250102 7500 -26.40 20250204 3360 64.29 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
4 20250307 140111 57 100.00 KOSPI 비금속 N N N N N 5540 -90 5 -1.60 2248323675 406167 31.02 5580 5660 5420 7310 3950 5630 5534.89 1.32 0 31910 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 865 11.84 0.67 12 2.60 468.00 8302.00 7500 20250204 -26.13 3360 20240805 64.88 7500 -26.13 20250204 4950 11.92 20250102 7500 -26.13 20250204 3360 64.88 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
5 20250307 130112 57 100.00 KOSPI 비금속 N N N N N 5560 -70 5 -1.24 2089128910 377531 28.83 5580 5660 5420 7310 3950 5630 5533.03 1.32 0 22656 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 868 11.88 0.67 12 2.42 468.00 8302.00 7500 20250204 -25.87 3360 20240805 65.48 7500 -25.87 20250204 4950 12.32 20250102 7500 -25.87 20250204 3360 65.48 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
6 20250307 120112 57 100.00 KOSPI 비금속 N N N N N 5520 -110 5 -1.95 1852938100 334958 25.58 5580 5660 5420 7310 3950 5630 5531.12 1.32 0 3320 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 862 11.79 0.66 12 2.15 468.00 8302.00 7500 20250204 -26.40 3360 20240805 64.29 7500 -26.40 20250204 4950 11.52 20250102 7500 -26.40 20250204 3360 64.29 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
7 20250307 110112 57 100.00 KOSPI 비금속 N N N N N 5510 -120 5 -2.13 1336095010 240745 18.39 5580 5660 5500 7310 3950 5630 5549.00 1.32 0 -6467 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 860 11.77 0.66 12 1.54 468.00 8302.00 7500 20250204 -26.53 3360 20240805 63.99 7500 -26.53 20250204 4950 11.31 20250102 7500 -26.53 20250204 3360 63.99 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
8 20250307 100112 57 100.00 KOSPI 비금속 N N N N N 5580 -50 5 -0.89 901369450 162140 12.38 5580 5660 5520 7310 3950 5630 5558.11 1.32 0 -11072 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 871 11.92 0.67 12 1.04 468.00 8302.00 7500 20250204 -25.60 3360 20240805 66.07 7500 -25.60 20250204 4950 12.73 20250102 7500 -25.60 20250204 3360 66.07 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
9 20250307 090112 57 100.00 KOSPI 비금속 N N N N N 5590 -40 5 -0.71 80758280 14444 1.10 5580 5610 5570 7310 3950 5630 5583.11 1.32 0 273 6123 5876 5723 5476 5323 5800 5400 78 1680 500 4050 10 1 15611619 873 11.94 0.67 12 0.09 468.00 8302.00 7500 20250204 -25.47 3360 20240805 66.37 7500 -25.47 20250204 4950 12.93 20250102 7500 -25.47 20250204 3360 66.37 20240805 4.52 N 000910 500 78 억 206154 N N 23 N 00 N
10 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
11 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
12 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