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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000480/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
20250312,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5370,10,2,0.19,61532700,11503,63.15,5370,5390,5330,6960,3760,5360,5349.27,1.06,0,-225,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.25,5330,20250312,0.75,5750,-6.61,20250102,5330,0.75,20250312,6650,-19.25,20240712,5330,0.75,20250312,0.09,N,000480,500,234 억,,498330,N,N,43,N,00,N
20250312,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5370,10,2,0.19,60780900,11363,62.39,5370,5390,5330,6960,3760,5360,5349.02,1.06,0,-145,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.25,5330,20250312,0.75,5750,-6.61,20250102,5330,0.75,20250312,6650,-19.25,20240712,5330,0.75,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5340,-20,5,-0.37,52201130,9764,53.61,5370,5390,5330,6960,3760,5360,5346.29,1.06,0,-68,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2504,485.45,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.70,5330,20250312,0.19,5750,-7.13,20250102,5330,0.19,20250312,6650,-19.70,20240712,5330,0.19,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5350,-10,5,-0.19,35407470,6619,36.34,5370,5390,5330,6960,3760,5360,5349.37,1.06,0,-61,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2509,486.36,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.55,5330,20250312,0.38,5750,-6.96,20250102,5330,0.38,20250312,6650,-19.55,20240712,5330,0.38,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,120107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5360,0,3,0.00,25459160,4757,26.12,5370,5390,5330,6960,3760,5360,5351.94,1.06,0,-61,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2513,487.27,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.40,5330,20250312,0.56,5750,-6.78,20250102,5330,0.56,20250312,6650,-19.40,20240712,5330,0.56,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,110107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5380,20,2,0.37,18801170,3520,19.33,5370,5380,5330,6960,3760,5360,5341.24,1.06,0,-61,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2523,489.09,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.10,5330,20250312,0.94,5750,-6.43,20250102,5330,0.94,20250312,6650,-19.10,20240712,5330,0.94,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,100107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5350,-10,5,-0.19,14130310,2647,14.53,5370,5370,5330,6960,3760,5360,5338.24,1.06,0,-5,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2509,486.36,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.55,5330,20250312,0.38,5750,-6.96,20250102,5330,0.38,20250312,6650,-19.55,20240712,5330,0.38,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5370,10,2,0.19,112770,21,0.12,5370,5370,5370,6960,3760,5360,5370.00,1.06,0,-3,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.00,11.00,12765.00,6650,20240712,-19.25,5330,20250305,0.75,5750,-6.61,20250102,5330,0.75,20250305,6650,-19.25,20240712,5330,0.75,20250305,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250311,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5360,-50,5,-0.92,97644165,18214,1052.22,5410,5410,5340,7030,3790,5410,5360.94,1.06,0,12,5483,5446,5413,5376,5343,5465,5395,234,1620,500,4000,10,1,46890490,2513,487.27,0.42,12,0.04,11.00,12765.00,6650,20240712,-19.40,5330,20250305,0.56,5750,-6.78,20250102,5330,0.56,20250305,6650,-19.40,20240712,5330,0.56,20250305,0.09,N,000480,500,234 억,,498337,N,N,4,N,00,N
20250311,150107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5370,-40,5,-0.74,95150265,17749,1025.36,5410,5410,5340,7030,3790,5410,5360.88,1.06,0,12,5483,5446,5413,5376,5343,5465,5395,234,1620,500,4000,10,1,46890490,2518,488.18,0.42,12,0.04,11.00,12765.00,6650,20240712,-19.25,5330,20250305,0.75,5750,-6.61,20250102,5330,0.75,20250305,6650,-19.25,20240712,5330,0.75,20250305,0.09,N,000480,500,234 억,,498337,N,N,4,N,00,N
20250311,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5350,-60,5,-1.11,92937375,17336,1001.50,5410,5410,5340,7030,3790,5410,5360.95,1.06,0,37,5483,5446,5413,5376,5343,5465,5395,234,1620,500,4000,10,1,46890490,2509,486.36,0.42,12,0.04,11.00,12765.00,6650,20240712,-19.55,5330,20250305,0.38,5750,-6.96,20250102,5330,0.38,20250305,6650,-19.55,20240712,5330,0.38,20250305,0.09,N,000480,500,234 억,,498337,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 20250312 160107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5370 10 2 0.19 61532700 11503 63.15 5370 5390 5330 6960 3760 5360 5349.27 1.06 0 -225 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2518 488.18 0.42 12 0.02 11.00 12765.00 6650 20240712 -19.25 5330 20250312 0.75 5750 -6.61 20250102 5330 0.75 20250312 6650 -19.25 20240712 5330 0.75 20250312 0.09 N 000480 500 234 억 498330 N N 43 N 00 N
3 20250312 150107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5370 10 2 0.19 60780900 11363 62.39 5370 5390 5330 6960 3760 5360 5349.02 1.06 0 -145 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2518 488.18 0.42 12 0.02 11.00 12765.00 6650 20240712 -19.25 5330 20250312 0.75 5750 -6.61 20250102 5330 0.75 20250312 6650 -19.25 20240712 5330 0.75 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
4 20250312 140107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5340 -20 5 -0.37 52201130 9764 53.61 5370 5390 5330 6960 3760 5360 5346.29 1.06 0 -68 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2504 485.45 0.42 12 0.02 11.00 12765.00 6650 20240712 -19.70 5330 20250312 0.19 5750 -7.13 20250102 5330 0.19 20250312 6650 -19.70 20240712 5330 0.19 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
5 20250312 130107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5350 -10 5 -0.19 35407470 6619 36.34 5370 5390 5330 6960 3760 5360 5349.37 1.06 0 -61 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2509 486.36 0.42 12 0.01 11.00 12765.00 6650 20240712 -19.55 5330 20250312 0.38 5750 -6.96 20250102 5330 0.38 20250312 6650 -19.55 20240712 5330 0.38 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
6 20250312 120107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5360 0 3 0.00 25459160 4757 26.12 5370 5390 5330 6960 3760 5360 5351.94 1.06 0 -61 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2513 487.27 0.42 12 0.01 11.00 12765.00 6650 20240712 -19.40 5330 20250312 0.56 5750 -6.78 20250102 5330 0.56 20250312 6650 -19.40 20240712 5330 0.56 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
7 20250312 110107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5380 20 2 0.37 18801170 3520 19.33 5370 5380 5330 6960 3760 5360 5341.24 1.06 0 -61 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2523 489.09 0.42 12 0.01 11.00 12765.00 6650 20240712 -19.10 5330 20250312 0.94 5750 -6.43 20250102 5330 0.94 20250312 6650 -19.10 20240712 5330 0.94 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
8 20250312 100107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5350 -10 5 -0.19 14130310 2647 14.53 5370 5370 5330 6960 3760 5360 5338.24 1.06 0 -5 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2509 486.36 0.42 12 0.01 11.00 12765.00 6650 20240712 -19.55 5330 20250312 0.38 5750 -6.96 20250102 5330 0.38 20250312 6650 -19.55 20240712 5330 0.38 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
9 20250312 090107 55 60.00 KOSPI 비금속 N N N Y 60 N 5370 10 2 0.19 112770 21 0.12 5370 5370 5370 6960 3760 5360 5370.00 1.06 0 -3 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2518 488.18 0.42 12 0.00 11.00 12765.00 6650 20240712 -19.25 5330 20250305 0.75 5750 -6.61 20250102 5330 0.75 20250305 6650 -19.25 20240712 5330 0.75 20250305 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
10 20250311 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 5360 -50 5 -0.92 97644165 18214 1052.22 5410 5410 5340 7030 3790 5410 5360.94 1.06 0 12 5483 5446 5413 5376 5343 5465 5395 234 1620 500 4000 10 1 46890490 2513 487.27 0.42 12 0.04 11.00 12765.00 6650 20240712 -19.40 5330 20250305 0.56 5750 -6.78 20250102 5330 0.56 20250305 6650 -19.40 20240712 5330 0.56 20250305 0.09 N 000480 500 234 억 498337 N N 4 N 00 N
11 20250311 150107 55 60.00 KOSPI 비금속 N N N Y 60 N 5370 -40 5 -0.74 95150265 17749 1025.36 5410 5410 5340 7030 3790 5410 5360.88 1.06 0 12 5483 5446 5413 5376 5343 5465 5395 234 1620 500 4000 10 1 46890490 2518 488.18 0.42 12 0.04 11.00 12765.00 6650 20240712 -19.25 5330 20250305 0.75 5750 -6.61 20250102 5330 0.75 20250305 6650 -19.25 20240712 5330 0.75 20250305 0.09 N 000480 500 234 억 498337 N N 4 N 00 N
12 20250311 140107 55 60.00 KOSPI 비금속 N N N Y 60 N 5350 -60 5 -1.11 92937375 17336 1001.50 5410 5410 5340 7030 3790 5410 5360.95 1.06 0 37 5483 5446 5413 5376 5343 5465 5395 234 1620 500 4000 10 1 46890490 2509 486.36 0.42 12 0.04 11.00 12765.00 6650 20240712 -19.55 5330 20250305 0.38 5750 -6.96 20250102 5330 0.38 20250305 6650 -19.55 20240712 5330 0.38 20250305 0.09 N 000480 500 234 억 498337 N N 4 N 00 N