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
462520/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
20250312,161311,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14400,-10,5,-0.07,52189160,3618,58.43,14490,14500,14330,18730,10090,14410,14424.88,0.13,0,-133,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1707,7.24,0.80,12,0.03,1989.00,17966.00,25200,20240509,-42.86,13800,20250311,4.35,15770,-8.69,20250107,13800,4.35,20250311,25200,-42.86,20240509,13800,4.35,20250311,0.31,N,462520,500,59 억,,14901,N,N,15,N,00,N
20250312,151315,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,10,2,0.07,33203710,2300,37.14,14490,14500,14330,18730,10090,14410,14436.40,0.13,0,-133,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1710,7.25,0.80,12,0.02,1989.00,17966.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,141309,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,10,2,0.07,20849790,1445,23.34,14490,14500,14330,18730,10090,14410,14428.92,0.13,0,-35,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1710,7.25,0.80,12,0.01,1989.00,17966.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,131311,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14460,50,2,0.35,19407520,1345,21.72,14490,14500,14330,18730,10090,14410,14429.38,0.13,0,-35,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1714,7.27,0.80,12,0.01,1989.00,17966.00,25200,20240509,-42.62,13800,20250311,4.78,15770,-8.31,20250107,13800,4.78,20250311,25200,-42.62,20240509,13800,4.78,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,121315,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14490,80,2,0.56,8579190,594,9.59,14490,14500,14330,18730,10090,14410,14443.08,0.13,0,-82,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1718,7.29,0.81,12,0.01,1989.00,17966.00,25200,20240509,-42.50,13800,20250311,5.00,15770,-8.12,20250107,13800,5.00,20250311,25200,-42.50,20240509,13800,5.00,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,111305,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,10,2,0.07,8376570,580,9.37,14490,14500,14330,18730,10090,14410,14442.36,0.13,0,-82,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1710,7.25,0.80,12,0.00,1989.00,17966.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,101308,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14500,90,2,0.62,6905470,478,7.72,14490,14500,14330,18730,10090,14410,14446.59,0.13,0,-82,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1719,7.29,0.81,12,0.00,1989.00,17966.00,25200,20240509,-42.46,13800,20250311,5.07,15770,-8.05,20250107,13800,5.07,20250311,25200,-42.46,20240509,13800,5.07,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,091316,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,0,3,0.00,651170,45,0.73,14490,14490,14410,18730,10090,14410,14470.44,0.13,0,-13,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1708,7.24,0.80,12,0.00,1989.00,17966.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250311,161301,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,14410,0,3,0.00,87423440,6140,234.35,14350,14410,13800,18730,10090,14410,14238.35,0.13,0,-564,14690,14550,14450,14310,14210,14500,14260,59,4320,500,9220,10,1,11855168,1708,7.24,0.80,12,0.05,1989.00,17966.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.32,N,462520,500,59 억,,15473,N,N,2,N,00,N
20250311,151303,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,14380,-30,5,-0.21,83677860,5880,224.43,14350,14380,13800,18730,10090,14410,14230.93,0.13,0,-521,14690,14550,14450,14310,14210,14500,14260,59,4320,500,9220,10,1,11855168,1705,7.23,0.80,12,0.05,1989.00,17966.00,25200,20240509,-42.94,13800,20250311,4.20,15770,-8.81,20250107,13800,4.20,20250311,25200,-42.94,20240509,13800,4.20,20250311,0.32,N,462520,500,59 억,,15473,N,N,1,N,00,N
20250311,141307,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,14260,-150,5,-1.04,54563810,3851,146.98,14350,14350,13800,18730,10090,14410,14168.74,0.13,0,-429,14690,14550,14450,14310,14210,14500,14260,59,4320,500,9220,10,1,11855168,1691,7.17,0.79,12,0.03,1989.00,17966.00,25200,20240509,-43.41,13800,20250311,3.33,15770,-9.58,20250107,13800,3.33,20250311,25200,-43.41,20240509,13800,3.33,20250311,0.32,N,462520,500,59 억,,15473,N,N,1,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 161311 57 100.00 KOSPI 비금속 N N N N N 14400 -10 5 -0.07 52189160 3618 58.43 14490 14500 14330 18730 10090 14410 14424.88 0.13 0 -133 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1707 7.24 0.80 12 0.03 1989.00 17966.00 25200 20240509 -42.86 13800 20250311 4.35 15770 -8.69 20250107 13800 4.35 20250311 25200 -42.86 20240509 13800 4.35 20250311 0.31 N 462520 500 59 억 14901 N N 15 N 00 N
3 20250312 151315 57 100.00 KOSPI 비금속 N N N N N 14420 10 2 0.07 33203710 2300 37.14 14490 14500 14330 18730 10090 14410 14436.40 0.13 0 -133 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1710 7.25 0.80 12 0.02 1989.00 17966.00 25200 20240509 -42.78 13800 20250311 4.49 15770 -8.56 20250107 13800 4.49 20250311 25200 -42.78 20240509 13800 4.49 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
4 20250312 141309 57 100.00 KOSPI 비금속 N N N N N 14420 10 2 0.07 20849790 1445 23.34 14490 14500 14330 18730 10090 14410 14428.92 0.13 0 -35 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1710 7.25 0.80 12 0.01 1989.00 17966.00 25200 20240509 -42.78 13800 20250311 4.49 15770 -8.56 20250107 13800 4.49 20250311 25200 -42.78 20240509 13800 4.49 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
5 20250312 131311 57 100.00 KOSPI 비금속 N N N N N 14460 50 2 0.35 19407520 1345 21.72 14490 14500 14330 18730 10090 14410 14429.38 0.13 0 -35 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1714 7.27 0.80 12 0.01 1989.00 17966.00 25200 20240509 -42.62 13800 20250311 4.78 15770 -8.31 20250107 13800 4.78 20250311 25200 -42.62 20240509 13800 4.78 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
6 20250312 121315 57 100.00 KOSPI 비금속 N N N N N 14490 80 2 0.56 8579190 594 9.59 14490 14500 14330 18730 10090 14410 14443.08 0.13 0 -82 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1718 7.29 0.81 12 0.01 1989.00 17966.00 25200 20240509 -42.50 13800 20250311 5.00 15770 -8.12 20250107 13800 5.00 20250311 25200 -42.50 20240509 13800 5.00 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
7 20250312 111305 57 100.00 KOSPI 비금속 N N N N N 14420 10 2 0.07 8376570 580 9.37 14490 14500 14330 18730 10090 14410 14442.36 0.13 0 -82 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1710 7.25 0.80 12 0.00 1989.00 17966.00 25200 20240509 -42.78 13800 20250311 4.49 15770 -8.56 20250107 13800 4.49 20250311 25200 -42.78 20240509 13800 4.49 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
8 20250312 101308 57 100.00 KOSPI 비금속 N N N N N 14500 90 2 0.62 6905470 478 7.72 14490 14500 14330 18730 10090 14410 14446.59 0.13 0 -82 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1719 7.29 0.81 12 0.00 1989.00 17966.00 25200 20240509 -42.46 13800 20250311 5.07 15770 -8.05 20250107 13800 5.07 20250311 25200 -42.46 20240509 13800 5.07 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
9 20250312 091316 57 100.00 KOSPI 비금속 N N N N N 14410 0 3 0.00 651170 45 0.73 14490 14490 14410 18730 10090 14410 14470.44 0.13 0 -13 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1708 7.24 0.80 12 0.00 1989.00 17966.00 25200 20240509 -42.82 13800 20250311 4.42 15770 -8.62 20250107 13800 4.42 20250311 25200 -42.82 20240509 13800 4.42 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
10 20250311 161301 57 100.00 KOSPI 신저가 비금속 N N N N N 14410 0 3 0.00 87423440 6140 234.35 14350 14410 13800 18730 10090 14410 14238.35 0.13 0 -564 14690 14550 14450 14310 14210 14500 14260 59 4320 500 9220 10 1 11855168 1708 7.24 0.80 12 0.05 1989.00 17966.00 25200 20240509 -42.82 13800 20250311 4.42 15770 -8.62 20250107 13800 4.42 20250311 25200 -42.82 20240509 13800 4.42 20250311 0.32 N 462520 500 59 억 15473 N N 2 N 00 N
11 20250311 151303 57 100.00 KOSPI 신저가 비금속 N N N N N 14380 -30 5 -0.21 83677860 5880 224.43 14350 14380 13800 18730 10090 14410 14230.93 0.13 0 -521 14690 14550 14450 14310 14210 14500 14260 59 4320 500 9220 10 1 11855168 1705 7.23 0.80 12 0.05 1989.00 17966.00 25200 20240509 -42.94 13800 20250311 4.20 15770 -8.81 20250107 13800 4.20 20250311 25200 -42.94 20240509 13800 4.20 20250311 0.32 N 462520 500 59 억 15473 N N 1 N 00 N
12 20250311 141307 57 100.00 KOSPI 신저가 비금속 N N N N N 14260 -150 5 -1.04 54563810 3851 146.98 14350 14350 13800 18730 10090 14410 14168.74 0.13 0 -429 14690 14550 14450 14310 14210 14500 14260 59 4320 500 9220 10 1 11855168 1691 7.17 0.79 12 0.03 1989.00 17966.00 25200 20240509 -43.41 13800 20250311 3.33 15770 -9.58 20250107 13800 3.33 20250311 25200 -43.41 20240509 13800 3.33 20250311 0.32 N 462520 500 59 억 15473 N N 1 N 00 N