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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5390,-10,5,-0.19,23246235,4298,78.30,5400,5450,5390,7020,3780,5400,5409.01,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2527,490.00,0.42,12,0.01,11.00,12765.00,6780,20240222,-20.50,5330,20250305,1.13,5750,-6.26,20250102,5330,1.13,20250305,6650,-18.95,20240712,5330,1.13,20250305,0.09,N,000480,500,234 억,,498300,N,N,5,N,00,N
20250306,150106,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5400,0,3,0.00,11586785,2135,38.90,5400,5450,5400,7020,3780,5400,5427.07,1.06,0,-451,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2532,490.91,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.35,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250306,140107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5420,20,2,0.37,10796985,1989,36.24,5400,5450,5400,7020,3780,5400,5428.35,1.06,0,-356,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2541,492.73,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.06,5330,20250305,1.69,5750,-5.74,20250102,5330,1.69,20250305,6650,-18.50,20240712,5330,1.69,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250306,130107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,10,2,0.19,9594835,1767,32.19,5400,5450,5400,7020,3780,5400,5430.01,1.06,0,-249,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.21,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250306,120107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5410,10,2,0.19,7830635,1441,26.25,5400,5450,5400,7020,3780,5400,5434.17,1.06,0,-146,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2537,491.82,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.21,5330,20250305,1.50,5750,-5.91,20250102,5330,1.50,20250305,6650,-18.65,20240712,5330,1.50,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250306,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5430,30,2,0.56,7044375,1296,23.61,5400,5450,5400,7020,3780,5400,5435.47,1.06,0,-57,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2546,493.64,0.43,12,0.00,11.00,12765.00,6780,20240222,-19.91,5330,20250305,1.88,5750,-5.57,20250102,5330,1.88,20250305,6650,-18.35,20240712,5330,1.88,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250306,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5440,40,2,0.74,4754995,875,15.94,5400,5450,5400,7020,3780,5400,5434.28,1.06,0,-49,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2551,494.55,0.43,12,0.00,11.00,12765.00,6780,20240222,-19.76,5330,20250305,2.06,5750,-5.39,20250102,5330,2.06,20250305,6650,-18.20,20240712,5330,2.06,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250306,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5400,0,3,0.00,64800,12,0.22,5400,5400,5400,7020,3780,5400,5400.00,1.06,0,0,5460,5430,5380,5350,5300,5445,5365,234,1620,500,3990,10,1,46890490,2532,490.91,0.42,12,0.00,11.00,12765.00,6780,20240222,-20.35,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498300,N,N,11,N,00,N
20250305,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5400,30,2,0.56,29470660,5488,41.62,5330,5410,5330,6980,3760,5370,5370.02,1.06,0,-30,5516,5442,5406,5332,5296,5425,5315,234,1610,500,3970,10,1,46890490,2532,490.91,0.42,12,0.01,11.00,12765.00,6840,20240221,-21.05,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498320,N,N,11,N,00,N
20250305,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5390,20,2,0.37,26059580,4856,36.83,5330,5410,5330,6980,3760,5370,5366.47,1.06,0,-1,5516,5442,5406,5332,5296,5425,5315,234,1610,500,3970,10,1,46890490,2527,490.00,0.42,12,0.01,11.00,12765.00,6840,20240221,-21.20,5330,20250305,1.13,5750,-6.26,20250102,5330,1.13,20250305,6650,-18.95,20240712,5330,1.13,20250305,0.09,N,000480,500,234 억,,498320,N,N,16,N,00,N
20250305,140106,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5400,30,2,0.56,25343710,4723,35.82,5330,5410,5330,6980,3760,5370,5366.02,1.06,0,-20,5516,5442,5406,5332,5296,5425,5315,234,1610,500,3970,10,1,46890490,2532,490.91,0.42,12,0.01,11.00,12765.00,6840,20240221,-21.05,5330,20250305,1.31,5750,-6.09,20250102,5330,1.31,20250305,6650,-18.80,20240712,5330,1.31,20250305,0.09,N,000480,500,234 억,,498320,N,N,16,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 20250306 160107 55 60.00 KOSPI 비금속 N N N Y 60 N 5390 -10 5 -0.19 23246235 4298 78.30 5400 5450 5390 7020 3780 5400 5409.01 1.06 0 -451 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2527 490.00 0.42 12 0.01 11.00 12765.00 6780 20240222 -20.50 5330 20250305 1.13 5750 -6.26 20250102 5330 1.13 20250305 6650 -18.95 20240712 5330 1.13 20250305 0.09 N 000480 500 234 억 498300 N N 5 N 00 N
3 20250306 150106 55 60.00 KOSPI 비금속 N N N Y 60 N 5400 0 3 0.00 11586785 2135 38.90 5400 5450 5400 7020 3780 5400 5427.07 1.06 0 -451 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2532 490.91 0.42 12 0.00 11.00 12765.00 6780 20240222 -20.35 5330 20250305 1.31 5750 -6.09 20250102 5330 1.31 20250305 6650 -18.80 20240712 5330 1.31 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
4 20250306 140107 55 60.00 KOSPI 비금속 N N N Y 60 N 5420 20 2 0.37 10796985 1989 36.24 5400 5450 5400 7020 3780 5400 5428.35 1.06 0 -356 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2541 492.73 0.42 12 0.00 11.00 12765.00 6780 20240222 -20.06 5330 20250305 1.69 5750 -5.74 20250102 5330 1.69 20250305 6650 -18.50 20240712 5330 1.69 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
5 20250306 130107 55 60.00 KOSPI 비금속 N N N Y 60 N 5410 10 2 0.19 9594835 1767 32.19 5400 5450 5400 7020 3780 5400 5430.01 1.06 0 -249 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2537 491.82 0.42 12 0.00 11.00 12765.00 6780 20240222 -20.21 5330 20250305 1.50 5750 -5.91 20250102 5330 1.50 20250305 6650 -18.65 20240712 5330 1.50 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
6 20250306 120107 55 60.00 KOSPI 비금속 N N N Y 60 N 5410 10 2 0.19 7830635 1441 26.25 5400 5450 5400 7020 3780 5400 5434.17 1.06 0 -146 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2537 491.82 0.42 12 0.00 11.00 12765.00 6780 20240222 -20.21 5330 20250305 1.50 5750 -5.91 20250102 5330 1.50 20250305 6650 -18.65 20240712 5330 1.50 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
7 20250306 110107 55 60.00 KOSPI 비금속 N N N Y 60 N 5430 30 2 0.56 7044375 1296 23.61 5400 5450 5400 7020 3780 5400 5435.47 1.06 0 -57 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2546 493.64 0.43 12 0.00 11.00 12765.00 6780 20240222 -19.91 5330 20250305 1.88 5750 -5.57 20250102 5330 1.88 20250305 6650 -18.35 20240712 5330 1.88 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
8 20250306 100107 55 60.00 KOSPI 비금속 N N N Y 60 N 5440 40 2 0.74 4754995 875 15.94 5400 5450 5400 7020 3780 5400 5434.28 1.06 0 -49 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2551 494.55 0.43 12 0.00 11.00 12765.00 6780 20240222 -19.76 5330 20250305 2.06 5750 -5.39 20250102 5330 2.06 20250305 6650 -18.20 20240712 5330 2.06 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
9 20250306 090107 55 60.00 KOSPI 비금속 N N N Y 60 N 5400 0 3 0.00 64800 12 0.22 5400 5400 5400 7020 3780 5400 5400.00 1.06 0 0 5460 5430 5380 5350 5300 5445 5365 234 1620 500 3990 10 1 46890490 2532 490.91 0.42 12 0.00 11.00 12765.00 6780 20240222 -20.35 5330 20250305 1.31 5750 -6.09 20250102 5330 1.31 20250305 6650 -18.80 20240712 5330 1.31 20250305 0.09 N 000480 500 234 억 498300 N N 11 N 00 N
10 20250305 160107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5400 30 2 0.56 29470660 5488 41.62 5330 5410 5330 6980 3760 5370 5370.02 1.06 0 -30 5516 5442 5406 5332 5296 5425 5315 234 1610 500 3970 10 1 46890490 2532 490.91 0.42 12 0.01 11.00 12765.00 6840 20240221 -21.05 5330 20250305 1.31 5750 -6.09 20250102 5330 1.31 20250305 6650 -18.80 20240712 5330 1.31 20250305 0.09 N 000480 500 234 억 498320 N N 11 N 00 N
11 20250305 150107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5390 20 2 0.37 26059580 4856 36.83 5330 5410 5330 6980 3760 5370 5366.47 1.06 0 -1 5516 5442 5406 5332 5296 5425 5315 234 1610 500 3970 10 1 46890490 2527 490.00 0.42 12 0.01 11.00 12765.00 6840 20240221 -21.20 5330 20250305 1.13 5750 -6.26 20250102 5330 1.13 20250305 6650 -18.95 20240712 5330 1.13 20250305 0.09 N 000480 500 234 억 498320 N N 16 N 00 N
12 20250305 140106 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5400 30 2 0.56 25343710 4723 35.82 5330 5410 5330 6980 3760 5370 5366.02 1.06 0 -20 5516 5442 5406 5332 5296 5425 5315 234 1610 500 3970 10 1 46890490 2532 490.91 0.42 12 0.01 11.00 12765.00 6840 20240221 -21.05 5330 20250305 1.31 5750 -6.09 20250102 5330 1.31 20250305 6650 -18.80 20240712 5330 1.31 20250305 0.09 N 000480 500 234 억 498320 N N 16 N 00 N