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
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
20250306,160305,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4560,-75,5,-1.62,425329479,92483,110.23,4625,4655,4555,6020,3245,4635,4599.00,2.42,0,-8167,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1258,5.24,0.64,12,0.34,871.00,7151.00,6320,20240522,-27.85,3925,20240805,16.18,4895,-6.84,20250203,4395,3.75,20250203,6320,-27.85,20240522,3925,16.18,20240805,3.54,N,014580,500,137 억,,667018,N,N,3,N,00,N
20250306,150304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4585,-50,5,-1.08,401070869,87161,103.88,4625,4655,4560,6020,3245,4635,4601.49,2.42,0,-3882,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1265,5.26,0.64,12,0.32,871.00,7151.00,6320,20240522,-27.45,3925,20240805,16.82,4895,-6.33,20250203,4395,4.32,20250203,6320,-27.45,20240522,3925,16.82,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250306,140304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4585,-50,5,-1.08,340253989,73855,88.03,4625,4655,4570,6020,3245,4635,4607.05,2.42,0,6142,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1265,5.26,0.64,12,0.27,871.00,7151.00,6320,20240522,-27.45,3925,20240805,16.82,4895,-6.33,20250203,4395,4.32,20250203,6320,-27.45,20240522,3925,16.82,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250306,130304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4610,-25,5,-0.54,314773389,68309,81.42,4625,4655,4570,6020,3245,4635,4608.08,2.42,0,7301,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1272,5.29,0.64,12,0.25,871.00,7151.00,6320,20240522,-27.06,3925,20240805,17.45,4895,-5.82,20250203,4395,4.89,20250203,6320,-27.06,20240522,3925,17.45,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250306,120304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4605,-30,5,-0.65,228637332,49535,59.04,4625,4655,4585,6020,3245,4635,4615.67,2.42,0,13092,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1270,5.29,0.64,12,0.18,871.00,7151.00,6320,20240522,-27.14,3925,20240805,17.32,4895,-5.92,20250203,4395,4.78,20250203,6320,-27.14,20240522,3925,17.32,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250306,110303,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4620,-15,5,-0.32,213822195,46314,55.20,4625,4655,4585,6020,3245,4635,4616.79,2.42,0,14412,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1274,5.30,0.65,12,0.17,871.00,7151.00,6320,20240522,-26.90,3925,20240805,17.71,4895,-5.62,20250203,4395,5.12,20250203,6320,-26.90,20240522,3925,17.71,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250306,100304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4630,-5,5,-0.11,173082395,37468,44.66,4625,4655,4585,6020,3245,4635,4619.47,2.42,0,14308,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1277,5.32,0.65,12,0.14,871.00,7151.00,6320,20240522,-26.74,3925,20240805,17.96,4895,-5.41,20250203,4395,5.35,20250203,6320,-26.74,20240522,3925,17.96,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250306,090306,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4640,5,2,0.11,17955985,3899,4.65,4625,4640,4585,6020,3245,4635,4605.28,2.42,0,673,4685,4660,4615,4590,4545,4672,4602,138,1385,500,3420,5,1,27583100,1280,5.33,0.65,12,0.01,871.00,7151.00,6320,20240522,-26.58,3925,20240805,18.22,4895,-5.21,20250203,4395,5.57,20250203,6320,-26.58,20240522,3925,18.22,20240805,3.54,N,014580,500,137 억,,667018,N,N,12,N,00,N
20250305,160302,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4635,60,2,1.31,383572121,83360,113.96,4580,4640,4570,5940,3205,4575,4601.35,2.27,0,38366,4691,4632,4591,4532,4491,4612,4512,138,1365,500,3380,5,1,27583100,1278,5.32,0.65,12,0.30,871.00,7151.00,6330,20240221,-26.78,3925,20240805,18.09,4895,-5.31,20250203,4395,5.46,20250203,6320,-26.66,20240522,3925,18.09,20240805,3.48,N,014580,500,137 억,,625015,N,N,12,N,00,N
20250305,150304,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4640,65,2,1.42,358257591,77880,106.47,4580,4640,4570,5940,3205,4575,4600.12,2.27,0,36827,4691,4632,4591,4532,4491,4612,4512,138,1365,500,3380,5,1,27583100,1280,5.33,0.65,12,0.28,871.00,7151.00,6330,20240221,-26.70,3925,20240805,18.22,4895,-5.21,20250203,4395,5.57,20250203,6320,-26.58,20240522,3925,18.22,20240805,3.48,N,014580,500,137 억,,625015,N,N,0,N,00,N
20250305,140301,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,4615,40,2,0.87,299955421,65269,89.23,4580,4635,4570,5940,3205,4575,4595.68,2.27,0,31782,4691,4632,4591,4532,4491,4612,4512,138,1365,500,3380,5,1,27583100,1273,5.30,0.65,12,0.24,871.00,7151.00,6330,20240221,-27.09,3925,20240805,17.58,4895,-5.72,20250203,4395,5.01,20250203,6320,-26.98,20240522,3925,17.58,20240805,3.48,N,014580,500,137 억,,625015,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 20250306 160305 55 60.00 KOSPI 비금속 N N N Y 60 N 4560 -75 5 -1.62 425329479 92483 110.23 4625 4655 4555 6020 3245 4635 4599.00 2.42 0 -8167 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1258 5.24 0.64 12 0.34 871.00 7151.00 6320 20240522 -27.85 3925 20240805 16.18 4895 -6.84 20250203 4395 3.75 20250203 6320 -27.85 20240522 3925 16.18 20240805 3.54 N 014580 500 137 억 667018 N N 3 N 00 N
3 20250306 150304 55 60.00 KOSPI 비금속 N N N Y 60 N 4585 -50 5 -1.08 401070869 87161 103.88 4625 4655 4560 6020 3245 4635 4601.49 2.42 0 -3882 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1265 5.26 0.64 12 0.32 871.00 7151.00 6320 20240522 -27.45 3925 20240805 16.82 4895 -6.33 20250203 4395 4.32 20250203 6320 -27.45 20240522 3925 16.82 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
4 20250306 140304 55 60.00 KOSPI 비금속 N N N Y 60 N 4585 -50 5 -1.08 340253989 73855 88.03 4625 4655 4570 6020 3245 4635 4607.05 2.42 0 6142 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1265 5.26 0.64 12 0.27 871.00 7151.00 6320 20240522 -27.45 3925 20240805 16.82 4895 -6.33 20250203 4395 4.32 20250203 6320 -27.45 20240522 3925 16.82 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
5 20250306 130304 55 60.00 KOSPI 비금속 N N N Y 60 N 4610 -25 5 -0.54 314773389 68309 81.42 4625 4655 4570 6020 3245 4635 4608.08 2.42 0 7301 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1272 5.29 0.64 12 0.25 871.00 7151.00 6320 20240522 -27.06 3925 20240805 17.45 4895 -5.82 20250203 4395 4.89 20250203 6320 -27.06 20240522 3925 17.45 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
6 20250306 120304 55 60.00 KOSPI 비금속 N N N Y 60 N 4605 -30 5 -0.65 228637332 49535 59.04 4625 4655 4585 6020 3245 4635 4615.67 2.42 0 13092 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1270 5.29 0.64 12 0.18 871.00 7151.00 6320 20240522 -27.14 3925 20240805 17.32 4895 -5.92 20250203 4395 4.78 20250203 6320 -27.14 20240522 3925 17.32 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
7 20250306 110303 55 60.00 KOSPI 비금속 N N N Y 60 N 4620 -15 5 -0.32 213822195 46314 55.20 4625 4655 4585 6020 3245 4635 4616.79 2.42 0 14412 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1274 5.30 0.65 12 0.17 871.00 7151.00 6320 20240522 -26.90 3925 20240805 17.71 4895 -5.62 20250203 4395 5.12 20250203 6320 -26.90 20240522 3925 17.71 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
8 20250306 100304 55 60.00 KOSPI 비금속 N N N Y 60 N 4630 -5 5 -0.11 173082395 37468 44.66 4625 4655 4585 6020 3245 4635 4619.47 2.42 0 14308 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1277 5.32 0.65 12 0.14 871.00 7151.00 6320 20240522 -26.74 3925 20240805 17.96 4895 -5.41 20250203 4395 5.35 20250203 6320 -26.74 20240522 3925 17.96 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
9 20250306 090306 55 60.00 KOSPI 비금속 N N N Y 60 N 4640 5 2 0.11 17955985 3899 4.65 4625 4640 4585 6020 3245 4635 4605.28 2.42 0 673 4685 4660 4615 4590 4545 4672 4602 138 1385 500 3420 5 1 27583100 1280 5.33 0.65 12 0.01 871.00 7151.00 6320 20240522 -26.58 3925 20240805 18.22 4895 -5.21 20250203 4395 5.57 20250203 6320 -26.58 20240522 3925 18.22 20240805 3.54 N 014580 500 137 억 667018 N N 12 N 00 N
10 20250305 160302 55 60.00 KOSPI 비금속 N N N Y 60 N 4635 60 2 1.31 383572121 83360 113.96 4580 4640 4570 5940 3205 4575 4601.35 2.27 0 38366 4691 4632 4591 4532 4491 4612 4512 138 1365 500 3380 5 1 27583100 1278 5.32 0.65 12 0.30 871.00 7151.00 6330 20240221 -26.78 3925 20240805 18.09 4895 -5.31 20250203 4395 5.46 20250203 6320 -26.66 20240522 3925 18.09 20240805 3.48 N 014580 500 137 억 625015 N N 12 N 00 N
11 20250305 150304 55 60.00 KOSPI 비금속 N N N Y 60 N 4640 65 2 1.42 358257591 77880 106.47 4580 4640 4570 5940 3205 4575 4600.12 2.27 0 36827 4691 4632 4591 4532 4491 4612 4512 138 1365 500 3380 5 1 27583100 1280 5.33 0.65 12 0.28 871.00 7151.00 6330 20240221 -26.70 3925 20240805 18.22 4895 -5.21 20250203 4395 5.57 20250203 6320 -26.58 20240522 3925 18.22 20240805 3.48 N 014580 500 137 억 625015 N N 0 N 00 N
12 20250305 140301 55 60.00 KOSPI 비금속 N N N Y 60 N 4615 40 2 0.87 299955421 65269 89.23 4580 4635 4570 5940 3205 4575 4595.68 2.27 0 31782 4691 4632 4591 4532 4491 4612 4512 138 1365 500 3380 5 1 27583100 1273 5.30 0.65 12 0.24 871.00 7151.00 6330 20240221 -27.09 3925 20240805 17.58 4895 -5.72 20250203 4395 5.01 20250203 6320 -26.98 20240522 3925 17.58 20240805 3.48 N 014580 500 137 억 625015 N N 0 N 00 N