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
047400/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
20250311,160503,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-25,5,-1.14,221230852,102962,91.06,2120,2180,2120,2840,1530,2185,2148.29,0.00,0,30866,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,907,-5.02,1.42,12,0.25,-430.00,1517.00,3085,20240517,-29.98,1940,20240909,11.34,2785,-22.44,20250203,2120,1.89,20250311,3085,-29.98,20240517,1940,11.34,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,150506,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2160,-25,5,-1.14,206034917,95935,84.85,2120,2180,2120,2840,1530,2185,2147.23,0.00,0,30193,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,907,-5.02,1.42,12,0.23,-430.00,1517.00,3085,20240517,-29.98,1940,20240909,11.34,2785,-22.44,20250203,2120,1.89,20250311,3085,-29.98,20240517,1940,11.34,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,140506,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2180,-5,5,-0.23,197205737,91857,81.24,2120,2180,2120,2840,1530,2185,2146.43,0.00,0,30297,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,916,-5.07,1.44,12,0.22,-430.00,1517.00,3085,20240517,-29.34,1940,20240909,12.37,2785,-21.72,20250203,2120,2.83,20250311,3085,-29.34,20240517,1940,12.37,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,130505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-15,5,-0.69,189426865,88269,78.07,2120,2180,2120,2840,1530,2185,2145.54,0.00,0,29258,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,911,-5.05,1.43,12,0.21,-430.00,1517.00,3085,20240517,-29.66,1940,20240909,11.86,2785,-22.08,20250203,2120,2.36,20250311,3085,-29.66,20240517,1940,11.86,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,120505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2170,-15,5,-0.69,180434775,84112,74.39,2120,2170,2120,2840,1530,2185,2144.66,0.00,0,28855,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,911,-5.05,1.43,12,0.20,-430.00,1517.00,3085,20240517,-29.66,1940,20240909,11.86,2785,-22.08,20250203,2120,2.36,20250311,3085,-29.66,20240517,1940,11.86,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,110505,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2145,-40,5,-1.83,160190760,74737,66.10,2120,2170,2120,2840,1530,2185,2142.79,0.00,0,23005,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,901,-4.99,1.41,12,0.18,-430.00,1517.00,3085,20240517,-30.47,1940,20240909,10.57,2785,-22.98,20250203,2120,1.18,20250311,3085,-30.47,20240517,1940,10.57,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,100507,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-35,5,-1.60,137510630,64178,56.76,2120,2170,2120,2840,1530,2185,2141.93,0.00,0,24330,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,903,-5.00,1.42,12,0.15,-430.00,1517.00,3085,20240517,-30.31,1940,20240909,10.82,2785,-22.80,20250203,2120,1.42,20250311,3085,-30.31,20240517,1940,10.82,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250311,090506,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2150,-35,5,-1.60,48031590,22503,19.90,2120,2170,2120,2840,1530,2185,2131.95,0.00,0,8069,2238,2211,2193,2166,2148,2202,2157,210,655,500,1520,5,1,42000000,903,-5.00,1.42,12,0.05,-430.00,1517.00,3085,20240517,-30.31,1940,20240909,10.82,2785,-22.80,20250203,2120,1.42,20250311,3085,-30.31,20240517,1940,10.82,20240909,0.48,N,047400,500,210 억,,0,N,N,6,N,00,N
20250310,160501,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2185,-5,5,-0.23,241932840,110441,58.67,2210,2220,2175,2845,1535,2190,2190.62,0.00,0,12057,2243,2216,2198,2171,2153,2207,2162,210,655,500,1530,5,1,42000000,918,-5.08,1.44,12,0.26,-430.00,1517.00,3085,20240517,-29.17,1940,20240909,12.63,2785,-21.54,20250203,2120,3.07,20250102,3085,-29.17,20240517,1940,12.63,20240909,0.46,N,047400,500,210 억,,0,N,N,6,N,00,N
20250310,150504,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2205,15,2,0.68,205094585,93622,49.74,2210,2220,2175,2845,1535,2190,2190.67,0.00,0,11055,2243,2216,2198,2171,2153,2207,2162,210,655,500,1530,5,1,42000000,926,-5.13,1.45,12,0.22,-430.00,1517.00,3085,20240517,-28.53,1940,20240909,13.66,2785,-20.83,20250203,2120,4.01,20250102,3085,-28.53,20240517,1940,13.66,20240909,0.46,N,047400,500,210 억,,0,N,N,0,N,00,N
20250310,140503,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2195,5,2,0.23,188282630,85962,45.67,2210,2220,2175,2845,1535,2190,2190.30,0.00,0,9039,2243,2216,2198,2171,2153,2207,2162,210,655,500,1530,5,1,42000000,922,-5.10,1.45,12,0.20,-430.00,1517.00,3085,20240517,-28.85,1940,20240909,13.14,2785,-21.18,20250203,2120,3.54,20250102,3085,-28.85,20240517,1940,13.14,20240909,0.46,N,047400,500,210 억,,0,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 160503 57 100.00 KOSPI 비금속 N N N N N 2160 -25 5 -1.14 221230852 102962 91.06 2120 2180 2120 2840 1530 2185 2148.29 0.00 0 30866 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 907 -5.02 1.42 12 0.25 -430.00 1517.00 3085 20240517 -29.98 1940 20240909 11.34 2785 -22.44 20250203 2120 1.89 20250311 3085 -29.98 20240517 1940 11.34 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
3 20250311 150506 57 100.00 KOSPI 비금속 N N N N N 2160 -25 5 -1.14 206034917 95935 84.85 2120 2180 2120 2840 1530 2185 2147.23 0.00 0 30193 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 907 -5.02 1.42 12 0.23 -430.00 1517.00 3085 20240517 -29.98 1940 20240909 11.34 2785 -22.44 20250203 2120 1.89 20250311 3085 -29.98 20240517 1940 11.34 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
4 20250311 140506 57 100.00 KOSPI 비금속 N N N N N 2180 -5 5 -0.23 197205737 91857 81.24 2120 2180 2120 2840 1530 2185 2146.43 0.00 0 30297 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 916 -5.07 1.44 12 0.22 -430.00 1517.00 3085 20240517 -29.34 1940 20240909 12.37 2785 -21.72 20250203 2120 2.83 20250311 3085 -29.34 20240517 1940 12.37 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
5 20250311 130505 57 100.00 KOSPI 비금속 N N N N N 2170 -15 5 -0.69 189426865 88269 78.07 2120 2180 2120 2840 1530 2185 2145.54 0.00 0 29258 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 911 -5.05 1.43 12 0.21 -430.00 1517.00 3085 20240517 -29.66 1940 20240909 11.86 2785 -22.08 20250203 2120 2.36 20250311 3085 -29.66 20240517 1940 11.86 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
6 20250311 120505 57 100.00 KOSPI 비금속 N N N N N 2170 -15 5 -0.69 180434775 84112 74.39 2120 2170 2120 2840 1530 2185 2144.66 0.00 0 28855 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 911 -5.05 1.43 12 0.20 -430.00 1517.00 3085 20240517 -29.66 1940 20240909 11.86 2785 -22.08 20250203 2120 2.36 20250311 3085 -29.66 20240517 1940 11.86 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
7 20250311 110505 57 100.00 KOSPI 비금속 N N N N N 2145 -40 5 -1.83 160190760 74737 66.10 2120 2170 2120 2840 1530 2185 2142.79 0.00 0 23005 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 901 -4.99 1.41 12 0.18 -430.00 1517.00 3085 20240517 -30.47 1940 20240909 10.57 2785 -22.98 20250203 2120 1.18 20250311 3085 -30.47 20240517 1940 10.57 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
8 20250311 100507 57 100.00 KOSPI 비금속 N N N N N 2150 -35 5 -1.60 137510630 64178 56.76 2120 2170 2120 2840 1530 2185 2141.93 0.00 0 24330 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 903 -5.00 1.42 12 0.15 -430.00 1517.00 3085 20240517 -30.31 1940 20240909 10.82 2785 -22.80 20250203 2120 1.42 20250311 3085 -30.31 20240517 1940 10.82 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
9 20250311 090506 57 100.00 KOSPI 비금속 N N N N N 2150 -35 5 -1.60 48031590 22503 19.90 2120 2170 2120 2840 1530 2185 2131.95 0.00 0 8069 2238 2211 2193 2166 2148 2202 2157 210 655 500 1520 5 1 42000000 903 -5.00 1.42 12 0.05 -430.00 1517.00 3085 20240517 -30.31 1940 20240909 10.82 2785 -22.80 20250203 2120 1.42 20250311 3085 -30.31 20240517 1940 10.82 20240909 0.48 N 047400 500 210 억 0 N N 6 N 00 N
10 20250310 160501 57 100.00 KOSPI 비금속 N N N N N 2185 -5 5 -0.23 241932840 110441 58.67 2210 2220 2175 2845 1535 2190 2190.62 0.00 0 12057 2243 2216 2198 2171 2153 2207 2162 210 655 500 1530 5 1 42000000 918 -5.08 1.44 12 0.26 -430.00 1517.00 3085 20240517 -29.17 1940 20240909 12.63 2785 -21.54 20250203 2120 3.07 20250102 3085 -29.17 20240517 1940 12.63 20240909 0.46 N 047400 500 210 억 0 N N 6 N 00 N
11 20250310 150504 57 100.00 KOSPI 비금속 N N N N N 2205 15 2 0.68 205094585 93622 49.74 2210 2220 2175 2845 1535 2190 2190.67 0.00 0 11055 2243 2216 2198 2171 2153 2207 2162 210 655 500 1530 5 1 42000000 926 -5.13 1.45 12 0.22 -430.00 1517.00 3085 20240517 -28.53 1940 20240909 13.66 2785 -20.83 20250203 2120 4.01 20250102 3085 -28.53 20240517 1940 13.66 20240909 0.46 N 047400 500 210 억 0 N N 0 N 00 N
12 20250310 140503 57 100.00 KOSPI 비금속 N N N N N 2195 5 2 0.23 188282630 85962 45.67 2210 2220 2175 2845 1535 2190 2190.30 0.00 0 9039 2243 2216 2198 2171 2153 2207 2162 210 655 500 1530 5 1 42000000 922 -5.10 1.45 12 0.20 -430.00 1517.00 3085 20240517 -28.85 1940 20240909 13.14 2785 -21.18 20250203 2120 3.54 20250102 3085 -28.85 20240517 1940 13.14 20240909 0.46 N 047400 500 210 억 0 N N 0 N 00 N