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
001520/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
20250306,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,82518732,127552,43.76,646,650,644,838,452,645,646.94,4.33,0,-26085,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,15,N,00,N
20250306,150120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,76698052,118558,40.68,646,650,644,838,452,645,646.92,4.33,0,-18356,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.05,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250306,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,3,2,0.47,70757827,109382,37.53,646,650,644,838,452,645,646.89,4.33,0,-17390,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1547,8.53,0.17,12,0.05,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,996,-34.94,20240307,633,2.37,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250306,130120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,649,4,2,0.62,51366523,79464,27.27,646,650,644,838,452,645,646.41,4.33,0,-12873,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1549,8.54,0.17,12,0.03,76.00,3880.00,1028,20240222,-36.87,633,20250304,2.53,715,-9.23,20250109,633,2.53,20250304,996,-34.84,20240307,633,2.53,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250306,120121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,47296841,73189,25.11,646,650,644,838,452,645,646.23,4.33,0,-8858,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.03,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250306,110120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,647,2,2,0.31,40774875,63110,21.65,646,650,644,838,452,645,646.09,4.33,0,-5129,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1544,8.51,0.17,12,0.03,76.00,3880.00,1028,20240222,-37.06,633,20250304,2.21,715,-9.51,20250109,633,2.21,20250304,996,-35.04,20240307,633,2.21,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250306,100120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,0,3,0.00,19285318,29880,10.25,646,647,644,838,452,645,645.43,4.33,0,3466,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1540,8.49,0.17,12,0.01,76.00,3880.00,1028,20240222,-37.26,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,996,-35.24,20240307,633,1.90,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250306,090121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,646,1,2,0.16,32300,50,0.02,646,646,646,838,452,645,646.00,4.33,0,4,657,650,643,636,629,654,640,1193,193,500,460,1,1,238684063,1542,8.50,0.17,12,0.00,76.00,3880.00,1028,20240222,-37.16,633,20250304,2.05,715,-9.65,20250109,633,2.05,20250304,996,-35.14,20240307,633,2.05,20250304,0.70,N,001520,500,1193 억,,10326002,N,N,107,N,00,N
20250305,160120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,645,7,2,1.10,183530106,285790,100.24,637,650,636,829,447,638,642.18,4.30,0,51360,649,643,638,632,627,641,630,1193,191,500,450,1,1,238684063,1540,8.49,0.17,12,0.12,76.00,3880.00,1028,20240222,-37.26,633,20250304,1.90,715,-9.79,20250109,633,1.90,20250304,1004,-35.76,20240305,633,1.90,20250304,0.71,N,001520,500,1193 억,,10266226,N,N,107,N,00,N
20250305,150121,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,643,5,2,0.78,158525392,246962,86.62,637,650,636,829,447,638,641.90,4.30,0,40064,649,643,638,632,627,641,630,1193,191,500,450,1,1,238684063,1535,8.46,0.17,12,0.10,76.00,3880.00,1028,20240222,-37.45,633,20250304,1.58,715,-10.07,20250109,633,1.58,20250304,1004,-35.96,20240305,633,1.58,20250304,0.71,N,001520,500,1193 억,,10266226,N,N,102,N,00,N
20250305,140120,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,648,10,2,1.57,130583374,203609,71.42,637,650,636,829,447,638,641.34,4.30,0,23349,649,643,638,632,627,641,630,1193,191,500,450,1,1,238684063,1547,8.53,0.17,12,0.09,76.00,3880.00,1028,20240222,-36.96,633,20250304,2.37,715,-9.37,20250109,633,2.37,20250304,1004,-35.46,20240305,633,2.37,20250304,0.71,N,001520,500,1193 억,,10266226,N,N,102,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 160120 55 60.00 KOSPI 비금속 N N N Y 60 N 648 3 2 0.47 82518732 127552 43.76 646 650 644 838 452 645 646.94 4.33 0 -26085 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1547 8.53 0.17 12 0.05 76.00 3880.00 1028 20240222 -36.96 633 20250304 2.37 715 -9.37 20250109 633 2.37 20250304 996 -34.94 20240307 633 2.37 20250304 0.70 N 001520 500 1193 억 10326002 N N 15 N 00 N
3 20250306 150120 55 60.00 KOSPI 비금속 N N N Y 60 N 647 2 2 0.31 76698052 118558 40.68 646 650 644 838 452 645 646.92 4.33 0 -18356 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1544 8.51 0.17 12 0.05 76.00 3880.00 1028 20240222 -37.06 633 20250304 2.21 715 -9.51 20250109 633 2.21 20250304 996 -35.04 20240307 633 2.21 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
4 20250306 140120 55 60.00 KOSPI 비금속 N N N Y 60 N 648 3 2 0.47 70757827 109382 37.53 646 650 644 838 452 645 646.89 4.33 0 -17390 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1547 8.53 0.17 12 0.05 76.00 3880.00 1028 20240222 -36.96 633 20250304 2.37 715 -9.37 20250109 633 2.37 20250304 996 -34.94 20240307 633 2.37 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
5 20250306 130120 55 60.00 KOSPI 비금속 N N N Y 60 N 649 4 2 0.62 51366523 79464 27.27 646 650 644 838 452 645 646.41 4.33 0 -12873 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1549 8.54 0.17 12 0.03 76.00 3880.00 1028 20240222 -36.87 633 20250304 2.53 715 -9.23 20250109 633 2.53 20250304 996 -34.84 20240307 633 2.53 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
6 20250306 120121 55 60.00 KOSPI 비금속 N N N Y 60 N 647 2 2 0.31 47296841 73189 25.11 646 650 644 838 452 645 646.23 4.33 0 -8858 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1544 8.51 0.17 12 0.03 76.00 3880.00 1028 20240222 -37.06 633 20250304 2.21 715 -9.51 20250109 633 2.21 20250304 996 -35.04 20240307 633 2.21 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
7 20250306 110120 55 60.00 KOSPI 비금속 N N N Y 60 N 647 2 2 0.31 40774875 63110 21.65 646 650 644 838 452 645 646.09 4.33 0 -5129 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1544 8.51 0.17 12 0.03 76.00 3880.00 1028 20240222 -37.06 633 20250304 2.21 715 -9.51 20250109 633 2.21 20250304 996 -35.04 20240307 633 2.21 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
8 20250306 100120 55 60.00 KOSPI 비금속 N N N Y 60 N 645 0 3 0.00 19285318 29880 10.25 646 647 644 838 452 645 645.43 4.33 0 3466 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1540 8.49 0.17 12 0.01 76.00 3880.00 1028 20240222 -37.26 633 20250304 1.90 715 -9.79 20250109 633 1.90 20250304 996 -35.24 20240307 633 1.90 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
9 20250306 090121 55 60.00 KOSPI 비금속 N N N Y 60 N 646 1 2 0.16 32300 50 0.02 646 646 646 838 452 645 646.00 4.33 0 4 657 650 643 636 629 654 640 1193 193 500 460 1 1 238684063 1542 8.50 0.17 12 0.00 76.00 3880.00 1028 20240222 -37.16 633 20250304 2.05 715 -9.65 20250109 633 2.05 20250304 996 -35.14 20240307 633 2.05 20250304 0.70 N 001520 500 1193 억 10326002 N N 107 N 00 N
10 20250305 160120 55 60.00 KOSPI 비금속 N N N Y 60 N 645 7 2 1.10 183530106 285790 100.24 637 650 636 829 447 638 642.18 4.30 0 51360 649 643 638 632 627 641 630 1193 191 500 450 1 1 238684063 1540 8.49 0.17 12 0.12 76.00 3880.00 1028 20240222 -37.26 633 20250304 1.90 715 -9.79 20250109 633 1.90 20250304 1004 -35.76 20240305 633 1.90 20250304 0.71 N 001520 500 1193 억 10266226 N N 107 N 00 N
11 20250305 150121 55 60.00 KOSPI 비금속 N N N Y 60 N 643 5 2 0.78 158525392 246962 86.62 637 650 636 829 447 638 641.90 4.30 0 40064 649 643 638 632 627 641 630 1193 191 500 450 1 1 238684063 1535 8.46 0.17 12 0.10 76.00 3880.00 1028 20240222 -37.45 633 20250304 1.58 715 -10.07 20250109 633 1.58 20250304 1004 -35.96 20240305 633 1.58 20250304 0.71 N 001520 500 1193 억 10266226 N N 102 N 00 N
12 20250305 140120 55 60.00 KOSPI 비금속 N N N Y 60 N 648 10 2 1.57 130583374 203609 71.42 637 650 636 829 447 638 641.34 4.30 0 23349 649 643 638 632 627 641 630 1193 191 500 450 1 1 238684063 1547 8.53 0.17 12 0.09 76.00 3880.00 1028 20240222 -36.96 633 20250304 2.37 715 -9.37 20250109 633 2.37 20250304 1004 -35.46 20240305 633 2.37 20250304 0.71 N 001520 500 1193 억 10266226 N N 102 N 00 N