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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014580/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
20250311,160307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4455,-85,5,-1.87,357130533,80462,126.24,4400,4490,4400,5900,3180,4540,4438.49,2.52,0,-5104,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1229,5.11,0.62,12,0.29,871.00,7151.00,6320,20240522,-29.51,3925,20240805,13.50,4895,-8.99,20250203,4395,1.37,20250203,6320,-29.51,20240522,3925,13.50,20240805,3.47,N,014580,500,137 억,,694573,N,N,4,N,00,N
20250311,150308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4450,-90,5,-1.98,346291073,78025,122.42,4400,4490,4400,5900,3180,4540,4438.21,2.52,0,-4756,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1227,5.11,0.62,12,0.28,871.00,7151.00,6320,20240522,-29.59,3925,20240805,13.38,4895,-9.09,20250203,4395,1.25,20250203,6320,-29.59,20240522,3925,13.38,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250311,140308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4450,-90,5,-1.98,328084147,73934,116.00,4400,4490,4400,5900,3180,4540,4437.53,2.52,0,-2578,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1227,5.11,0.62,12,0.27,871.00,7151.00,6320,20240522,-29.59,3925,20240805,13.38,4895,-9.09,20250203,4395,1.25,20250203,6320,-29.59,20240522,3925,13.38,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250311,130308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4450,-90,5,-1.98,284048462,64031,100.46,4400,4490,4400,5900,3180,4540,4436.11,2.52,0,-5979,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1227,5.11,0.62,12,0.23,871.00,7151.00,6320,20240522,-29.59,3925,20240805,13.38,4895,-9.09,20250203,4395,1.25,20250203,6320,-29.59,20240522,3925,13.38,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250311,120307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4455,-85,5,-1.87,236804112,53420,83.82,4400,4490,4400,5900,3180,4540,4432.87,2.52,0,-12753,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1229,5.11,0.62,12,0.19,871.00,7151.00,6320,20240522,-29.51,3925,20240805,13.50,4895,-8.99,20250203,4395,1.37,20250203,6320,-29.51,20240522,3925,13.50,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250311,110308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4420,-120,5,-2.64,222752292,50258,78.85,4400,4490,4400,5900,3180,4540,4432.17,2.52,0,-13971,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1219,5.07,0.62,12,0.18,871.00,7151.00,6320,20240522,-30.06,3925,20240805,12.61,4895,-9.70,20250203,4395,0.57,20250203,6320,-30.06,20240522,3925,12.61,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250311,100308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4440,-100,5,-2.20,155942892,35160,55.17,4400,4490,4400,5900,3180,4540,4435.23,2.52,0,-2499,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1225,5.10,0.62,12,0.13,871.00,7151.00,6320,20240522,-29.75,3925,20240805,13.12,4895,-9.30,20250203,4395,1.02,20250203,6320,-29.75,20240522,3925,13.12,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250311,090308,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4425,-115,5,-2.53,40720560,9240,14.50,4400,4450,4400,5900,3180,4540,4406.97,2.52,0,-757,4606,4572,4511,4477,4416,4590,4495,138,1360,500,3350,5,1,27583100,1221,5.08,0.62,12,0.03,871.00,7151.00,6320,20240522,-29.98,3925,20240805,12.74,4895,-9.60,20250203,4395,0.68,20250203,6320,-29.98,20240522,3925,12.74,20240805,3.47,N,014580,500,137 억,,694573,N,N,3,N,00,N
20250310,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4540,25,2,0.55,285298927,63360,75.90,4510,4545,4450,5860,3165,4515,4502.82,2.56,0,-7169,4595,4555,4530,4490,4465,4575,4510,138,1345,500,3340,5,1,27583100,1252,5.21,0.63,12,0.23,871.00,7151.00,6320,20240522,-28.16,3925,20240805,15.67,4895,-7.25,20250203,4395,3.30,20250203,6320,-28.16,20240522,3925,15.67,20240805,3.50,N,014580,500,137 억,,707225,N,N,3,N,00,N
20250310,150307,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4510,-5,5,-0.11,249269582,55399,66.36,4510,4545,4450,5860,3165,4515,4499.53,2.56,0,-7219,4595,4555,4530,4490,4465,4575,4510,138,1345,500,3340,5,1,27583100,1244,5.18,0.63,12,0.20,871.00,7151.00,6320,20240522,-28.64,3925,20240805,14.90,4895,-7.87,20250203,4395,2.62,20250203,6320,-28.64,20240522,3925,14.90,20240805,3.50,N,014580,500,137 억,,707225,N,N,0,N,00,N
20250310,140306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4505,-10,5,-0.22,224580045,49922,59.80,4510,4545,4450,5860,3165,4515,4498.62,2.56,0,-7429,4595,4555,4530,4490,4465,4575,4510,138,1345,500,3340,5,1,27583100,1243,5.17,0.63,12,0.18,871.00,7151.00,6320,20240522,-28.72,3925,20240805,14.78,4895,-7.97,20250203,4395,2.50,20250203,6320,-28.72,20240522,3925,14.78,20240805,3.50,N,014580,500,137 억,,707225,N,N,0,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 20250311 160307 55 60.00 KOSPI 비금속 N N N Y 60 N 4455 -85 5 -1.87 357130533 80462 126.24 4400 4490 4400 5900 3180 4540 4438.49 2.52 0 -5104 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1229 5.11 0.62 12 0.29 871.00 7151.00 6320 20240522 -29.51 3925 20240805 13.50 4895 -8.99 20250203 4395 1.37 20250203 6320 -29.51 20240522 3925 13.50 20240805 3.47 N 014580 500 137 억 694573 N N 4 N 00 N
3 20250311 150308 55 60.00 KOSPI 비금속 N N N Y 60 N 4450 -90 5 -1.98 346291073 78025 122.42 4400 4490 4400 5900 3180 4540 4438.21 2.52 0 -4756 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1227 5.11 0.62 12 0.28 871.00 7151.00 6320 20240522 -29.59 3925 20240805 13.38 4895 -9.09 20250203 4395 1.25 20250203 6320 -29.59 20240522 3925 13.38 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
4 20250311 140308 55 60.00 KOSPI 비금속 N N N Y 60 N 4450 -90 5 -1.98 328084147 73934 116.00 4400 4490 4400 5900 3180 4540 4437.53 2.52 0 -2578 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1227 5.11 0.62 12 0.27 871.00 7151.00 6320 20240522 -29.59 3925 20240805 13.38 4895 -9.09 20250203 4395 1.25 20250203 6320 -29.59 20240522 3925 13.38 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
5 20250311 130308 55 60.00 KOSPI 비금속 N N N Y 60 N 4450 -90 5 -1.98 284048462 64031 100.46 4400 4490 4400 5900 3180 4540 4436.11 2.52 0 -5979 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1227 5.11 0.62 12 0.23 871.00 7151.00 6320 20240522 -29.59 3925 20240805 13.38 4895 -9.09 20250203 4395 1.25 20250203 6320 -29.59 20240522 3925 13.38 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
6 20250311 120307 55 60.00 KOSPI 비금속 N N N Y 60 N 4455 -85 5 -1.87 236804112 53420 83.82 4400 4490 4400 5900 3180 4540 4432.87 2.52 0 -12753 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1229 5.11 0.62 12 0.19 871.00 7151.00 6320 20240522 -29.51 3925 20240805 13.50 4895 -8.99 20250203 4395 1.37 20250203 6320 -29.51 20240522 3925 13.50 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
7 20250311 110308 55 60.00 KOSPI 비금속 N N N Y 60 N 4420 -120 5 -2.64 222752292 50258 78.85 4400 4490 4400 5900 3180 4540 4432.17 2.52 0 -13971 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1219 5.07 0.62 12 0.18 871.00 7151.00 6320 20240522 -30.06 3925 20240805 12.61 4895 -9.70 20250203 4395 0.57 20250203 6320 -30.06 20240522 3925 12.61 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
8 20250311 100308 55 60.00 KOSPI 비금속 N N N Y 60 N 4440 -100 5 -2.20 155942892 35160 55.17 4400 4490 4400 5900 3180 4540 4435.23 2.52 0 -2499 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1225 5.10 0.62 12 0.13 871.00 7151.00 6320 20240522 -29.75 3925 20240805 13.12 4895 -9.30 20250203 4395 1.02 20250203 6320 -29.75 20240522 3925 13.12 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
9 20250311 090308 55 60.00 KOSPI 비금속 N N N Y 60 N 4425 -115 5 -2.53 40720560 9240 14.50 4400 4450 4400 5900 3180 4540 4406.97 2.52 0 -757 4606 4572 4511 4477 4416 4590 4495 138 1360 500 3350 5 1 27583100 1221 5.08 0.62 12 0.03 871.00 7151.00 6320 20240522 -29.98 3925 20240805 12.74 4895 -9.60 20250203 4395 0.68 20250203 6320 -29.98 20240522 3925 12.74 20240805 3.47 N 014580 500 137 억 694573 N N 3 N 00 N
10 20250310 160305 55 60.00 KOSPI 비금속 N N N Y 60 N 4540 25 2 0.55 285298927 63360 75.90 4510 4545 4450 5860 3165 4515 4502.82 2.56 0 -7169 4595 4555 4530 4490 4465 4575 4510 138 1345 500 3340 5 1 27583100 1252 5.21 0.63 12 0.23 871.00 7151.00 6320 20240522 -28.16 3925 20240805 15.67 4895 -7.25 20250203 4395 3.30 20250203 6320 -28.16 20240522 3925 15.67 20240805 3.50 N 014580 500 137 억 707225 N N 3 N 00 N
11 20250310 150307 55 60.00 KOSPI 비금속 N N N Y 60 N 4510 -5 5 -0.11 249269582 55399 66.36 4510 4545 4450 5860 3165 4515 4499.53 2.56 0 -7219 4595 4555 4530 4490 4465 4575 4510 138 1345 500 3340 5 1 27583100 1244 5.18 0.63 12 0.20 871.00 7151.00 6320 20240522 -28.64 3925 20240805 14.90 4895 -7.87 20250203 4395 2.62 20250203 6320 -28.64 20240522 3925 14.90 20240805 3.50 N 014580 500 137 억 707225 N N 0 N 00 N
12 20250310 140306 55 60.00 KOSPI 비금속 N N N Y 60 N 4505 -10 5 -0.22 224580045 49922 59.80 4510 4545 4450 5860 3165 4515 4498.62 2.56 0 -7429 4595 4555 4530 4490 4465 4575 4510 138 1345 500 3340 5 1 27583100 1243 5.17 0.63 12 0.18 871.00 7151.00 6320 20240522 -28.72 3925 20240805 14.78 4895 -7.97 20250203 4395 2.50 20250203 6320 -28.72 20240522 3925 14.78 20240805 3.50 N 014580 500 137 억 707225 N N 0 N 00 N