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
001560/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
20250306,160122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9480,-20,5,-0.21,126439330,13309,111.48,9390,9800,9330,12350,6650,9500,9500.60,4.71,0,-5,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,939,8.70,0.81,12,0.13,1090.00,11735.00,9990,20250211,-5.11,7750,20240409,22.32,9990,-5.11,20250211,8650,9.60,20250120,9990,-5.11,20250211,7750,22.32,20240409,0.06,N,001560,500,50 억,,466173,N,N,3,N,00,N
20250306,150121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9420,-80,5,-0.84,98901690,10380,86.95,9390,9800,9330,12350,6650,9500,9528.10,4.71,0,-223,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,933,8.64,0.80,12,0.10,1090.00,11735.00,9990,20250211,-5.71,7750,20240409,21.55,9990,-5.71,20250211,8650,8.90,20250120,9990,-5.71,20250211,7750,21.55,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250306,140122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9570,70,2,0.74,77607620,8138,68.17,9390,9800,9330,12350,6650,9500,9536.45,4.71,0,-282,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,947,8.78,0.82,12,0.08,1090.00,11735.00,9990,20250211,-4.20,7750,20240409,23.48,9990,-4.20,20250211,8650,10.64,20250120,9990,-4.20,20250211,7750,23.48,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250306,130121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9550,50,2,0.53,24266890,2568,21.51,9390,9600,9330,12350,6650,9500,9449.72,4.71,0,-210,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,945,8.76,0.81,12,0.03,1090.00,11735.00,9990,20250211,-4.40,7750,20240409,23.23,9990,-4.40,20250211,8650,10.40,20250120,9990,-4.40,20250211,7750,23.23,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250306,120122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9440,-60,5,-0.63,19194650,2032,17.02,9390,9600,9330,12350,6650,9500,9446.19,4.71,0,-197,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,935,8.66,0.80,12,0.02,1090.00,11735.00,9990,20250211,-5.51,7750,20240409,21.81,9990,-5.51,20250211,8650,9.13,20250120,9990,-5.51,20250211,7750,21.81,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250306,110121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9600,100,2,1.05,14190370,1502,12.58,9390,9600,9330,12350,6650,9500,9447.65,4.71,0,-162,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,950,8.81,0.82,12,0.02,1090.00,11735.00,9990,20250211,-3.90,7750,20240409,23.87,9990,-3.90,20250211,8650,10.98,20250120,9990,-3.90,20250211,7750,23.87,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250306,100122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9380,-120,5,-1.26,7909290,832,6.97,9390,9600,9380,12350,6650,9500,9506.36,4.71,0,-68,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,929,8.61,0.80,12,0.01,1090.00,11735.00,9990,20250211,-6.11,7750,20240409,21.03,9990,-6.11,20250211,8650,8.44,20250120,9990,-6.11,20250211,7750,21.03,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250306,090122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,12350,6650,9500,0.00,4.71,0,0,9893,9696,9403,9206,8913,9795,9305,50,2850,500,6840,10,1,9900000,941,8.72,0.81,12,0.00,1090.00,11735.00,9990,20250211,-4.90,7750,20240409,22.58,9990,-4.90,20250211,8650,9.83,20250120,9990,-4.90,20250211,7750,22.58,20240409,0.06,N,001560,500,50 억,,466173,N,N,5,N,00,N
20250305,160121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9500,310,2,3.37,110344520,11938,269.85,9110,9600,9110,11940,6440,9190,9243.13,4.70,0,458,9896,9542,9366,9012,8836,9455,8925,50,2750,500,6610,10,1,9900000,941,8.72,0.81,12,0.12,1090.00,11735.00,9990,20250211,-4.90,7750,20240409,22.58,9990,-4.90,20250211,8650,9.83,20250120,9990,-4.90,20250211,7750,22.58,20240409,0.06,N,001560,500,50 억,,465527,N,N,5,N,00,N
20250305,150122,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9310,120,2,1.31,106178630,11496,259.86,9110,9600,9110,11940,6440,9190,9236.14,4.70,0,519,9896,9542,9366,9012,8836,9455,8925,50,2750,500,6610,10,1,9900000,922,8.54,0.79,12,0.12,1090.00,11735.00,9990,20250211,-6.81,7750,20240409,20.13,9990,-6.81,20250211,8650,7.63,20250120,9990,-6.81,20250211,7750,20.13,20240409,0.06,N,001560,500,50 억,,465527,N,N,1,N,00,N
20250305,140121,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,9180,-10,5,-0.11,80105440,8688,196.38,9110,9600,9110,11940,6440,9190,9220.24,4.70,0,150,9896,9542,9366,9012,8836,9455,8925,50,2750,500,6610,10,1,9900000,909,8.42,0.78,12,0.09,1090.00,11735.00,9990,20250211,-8.11,7750,20240409,18.45,9990,-8.11,20250211,8650,6.13,20250120,9990,-8.11,20250211,7750,18.45,20240409,0.06,N,001560,500,50 억,,465527,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 20250306 160122 57 100.00 KOSPI 비금속 N N N N N 9480 -20 5 -0.21 126439330 13309 111.48 9390 9800 9330 12350 6650 9500 9500.60 4.71 0 -5 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 939 8.70 0.81 12 0.13 1090.00 11735.00 9990 20250211 -5.11 7750 20240409 22.32 9990 -5.11 20250211 8650 9.60 20250120 9990 -5.11 20250211 7750 22.32 20240409 0.06 N 001560 500 50 억 466173 N N 3 N 00 N
3 20250306 150121 57 100.00 KOSPI 비금속 N N N N N 9420 -80 5 -0.84 98901690 10380 86.95 9390 9800 9330 12350 6650 9500 9528.10 4.71 0 -223 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 933 8.64 0.80 12 0.10 1090.00 11735.00 9990 20250211 -5.71 7750 20240409 21.55 9990 -5.71 20250211 8650 8.90 20250120 9990 -5.71 20250211 7750 21.55 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
4 20250306 140122 57 100.00 KOSPI 비금속 N N N N N 9570 70 2 0.74 77607620 8138 68.17 9390 9800 9330 12350 6650 9500 9536.45 4.71 0 -282 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 947 8.78 0.82 12 0.08 1090.00 11735.00 9990 20250211 -4.20 7750 20240409 23.48 9990 -4.20 20250211 8650 10.64 20250120 9990 -4.20 20250211 7750 23.48 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
5 20250306 130121 57 100.00 KOSPI 비금속 N N N N N 9550 50 2 0.53 24266890 2568 21.51 9390 9600 9330 12350 6650 9500 9449.72 4.71 0 -210 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 945 8.76 0.81 12 0.03 1090.00 11735.00 9990 20250211 -4.40 7750 20240409 23.23 9990 -4.40 20250211 8650 10.40 20250120 9990 -4.40 20250211 7750 23.23 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
6 20250306 120122 57 100.00 KOSPI 비금속 N N N N N 9440 -60 5 -0.63 19194650 2032 17.02 9390 9600 9330 12350 6650 9500 9446.19 4.71 0 -197 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 935 8.66 0.80 12 0.02 1090.00 11735.00 9990 20250211 -5.51 7750 20240409 21.81 9990 -5.51 20250211 8650 9.13 20250120 9990 -5.51 20250211 7750 21.81 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
7 20250306 110121 57 100.00 KOSPI 비금속 N N N N N 9600 100 2 1.05 14190370 1502 12.58 9390 9600 9330 12350 6650 9500 9447.65 4.71 0 -162 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 950 8.81 0.82 12 0.02 1090.00 11735.00 9990 20250211 -3.90 7750 20240409 23.87 9990 -3.90 20250211 8650 10.98 20250120 9990 -3.90 20250211 7750 23.87 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
8 20250306 100122 57 100.00 KOSPI 비금속 N N N N N 9380 -120 5 -1.26 7909290 832 6.97 9390 9600 9380 12350 6650 9500 9506.36 4.71 0 -68 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 929 8.61 0.80 12 0.01 1090.00 11735.00 9990 20250211 -6.11 7750 20240409 21.03 9990 -6.11 20250211 8650 8.44 20250120 9990 -6.11 20250211 7750 21.03 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
9 20250306 090122 57 100.00 KOSPI 비금속 N N N N N 9500 0 3 0.00 0 0 0.00 0 0 0 12350 6650 9500 0.00 4.71 0 0 9893 9696 9403 9206 8913 9795 9305 50 2850 500 6840 10 1 9900000 941 8.72 0.81 12 0.00 1090.00 11735.00 9990 20250211 -4.90 7750 20240409 22.58 9990 -4.90 20250211 8650 9.83 20250120 9990 -4.90 20250211 7750 22.58 20240409 0.06 N 001560 500 50 억 466173 N N 5 N 00 N
10 20250305 160121 57 100.00 KOSPI 비금속 N N N N N 9500 310 2 3.37 110344520 11938 269.85 9110 9600 9110 11940 6440 9190 9243.13 4.70 0 458 9896 9542 9366 9012 8836 9455 8925 50 2750 500 6610 10 1 9900000 941 8.72 0.81 12 0.12 1090.00 11735.00 9990 20250211 -4.90 7750 20240409 22.58 9990 -4.90 20250211 8650 9.83 20250120 9990 -4.90 20250211 7750 22.58 20240409 0.06 N 001560 500 50 억 465527 N N 5 N 00 N
11 20250305 150122 57 100.00 KOSPI 비금속 N N N N N 9310 120 2 1.31 106178630 11496 259.86 9110 9600 9110 11940 6440 9190 9236.14 4.70 0 519 9896 9542 9366 9012 8836 9455 8925 50 2750 500 6610 10 1 9900000 922 8.54 0.79 12 0.12 1090.00 11735.00 9990 20250211 -6.81 7750 20240409 20.13 9990 -6.81 20250211 8650 7.63 20250120 9990 -6.81 20250211 7750 20.13 20240409 0.06 N 001560 500 50 억 465527 N N 1 N 00 N
12 20250305 140121 57 100.00 KOSPI 비금속 N N N N N 9180 -10 5 -0.11 80105440 8688 196.38 9110 9600 9110 11940 6440 9190 9220.24 4.70 0 150 9896 9542 9366 9012 8836 9455 8925 50 2750 500 6610 10 1 9900000 909 8.42 0.78 12 0.09 1090.00 11735.00 9990 20250211 -8.11 7750 20240409 18.45 9990 -8.11 20250211 8650 6.13 20250120 9990 -8.11 20250211 7750 18.45 20240409 0.06 N 001560 500 50 억 465527 N N 1 N 00 N