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
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
20250306,160500,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,-35,5,-1.55,634714427,283224,100.90,2265,2280,2210,2935,1585,2260,2241.06,0.00,0,-36644,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,935,-5.17,1.47,12,0.67,-430.00,1517.00,3095,20240223,-28.11,1940,20240909,14.69,2785,-20.11,20250203,2120,4.95,20250102,3085,-27.88,20240517,1940,14.69,20240909,0.50,N,047400,500,210 억,,0,N,N,3,N,00,N
20250306,150459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2225,-35,5,-1.55,583393512,260060,92.65,2265,2280,2215,2935,1585,2260,2243.30,0.00,0,-35612,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,935,-5.17,1.47,12,0.62,-430.00,1517.00,3095,20240223,-28.11,1940,20240909,14.69,2785,-20.11,20250203,2120,4.95,20250102,3085,-27.88,20240517,1940,14.69,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250306,140458,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2230,-30,5,-1.33,489799447,217924,77.64,2265,2280,2220,2935,1585,2260,2247.57,0.00,0,-27854,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,937,-5.19,1.47,12,0.52,-430.00,1517.00,3095,20240223,-27.95,1940,20240909,14.95,2785,-19.93,20250203,2120,5.19,20250102,3085,-27.71,20240517,1940,14.95,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250306,130459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2235,-25,5,-1.11,434578760,193101,68.80,2265,2280,2225,2935,1585,2260,2250.53,0.00,0,-19562,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,939,-5.20,1.47,12,0.46,-430.00,1517.00,3095,20240223,-27.79,1940,20240909,15.21,2785,-19.75,20250203,2120,5.42,20250102,3085,-27.55,20240517,1940,15.21,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250306,120459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2240,-20,5,-0.88,355335710,157644,56.16,2265,2280,2240,2935,1585,2260,2254.04,0.00,0,-6977,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,941,-5.21,1.48,12,0.38,-430.00,1517.00,3095,20240223,-27.63,1940,20240909,15.46,2785,-19.57,20250203,2120,5.66,20250102,3085,-27.39,20240517,1940,15.46,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250306,110457,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2245,-15,5,-0.66,291047735,129084,45.99,2265,2280,2240,2935,1585,2260,2254.72,0.00,0,-4858,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,943,-5.22,1.48,12,0.31,-430.00,1517.00,3095,20240223,-27.46,1940,20240909,15.72,2785,-19.39,20250203,2120,5.90,20250102,3085,-27.23,20240517,1940,15.72,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250306,100459,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,0,3,0.00,219907325,97435,34.71,2265,2280,2245,2935,1585,2260,2256.96,0.00,0,-893,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,949,-5.26,1.49,12,0.23,-430.00,1517.00,3095,20240223,-26.98,1940,20240909,16.49,2785,-18.85,20250203,2120,6.60,20250102,3085,-26.74,20240517,1940,16.49,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250306,090502,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2257,-3,5,-0.13,23206195,10264,3.66,2265,2270,2255,2935,1585,2260,2260.93,0.00,0,-3889,2310,2285,2265,2240,2220,2297,2252,210,675,500,1580,5,1,42000000,948,-5.25,1.49,12,0.02,-430.00,1517.00,3095,20240223,-27.08,1940,20240909,16.34,2785,-18.96,20250203,2120,6.46,20250102,3085,-26.84,20240517,1940,16.34,20240909,0.50,N,047400,500,210 억,,0,N,N,20,N,00,N
20250305,160455,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-20,5,-0.88,623945921,275686,49.47,2250,2290,2245,2960,1600,2280,2263.25,0.00,0,24688,2410,2345,2300,2235,2190,2322,2212,210,680,500,1590,5,1,42000000,949,-5.26,1.49,12,0.66,-430.00,1517.00,3095,20240223,-26.98,1940,20240909,16.49,2785,-18.85,20250203,2120,6.60,20250102,3085,-26.74,20240517,1940,16.49,20240909,0.51,N,047400,500,210 억,,0,N,N,20,N,00,N
20250305,150456,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2275,-5,5,-0.22,584834781,258409,46.37,2250,2290,2245,2960,1600,2280,2263.21,0.00,0,25394,2410,2345,2300,2235,2190,2322,2212,210,680,500,1590,5,1,42000000,956,-5.29,1.50,12,0.62,-430.00,1517.00,3095,20240223,-26.49,1940,20240909,17.27,2785,-18.31,20250203,2120,7.31,20250102,3085,-26.26,20240517,1940,17.27,20240909,0.51,N,047400,500,210 억,,0,N,N,17,N,00,N
20250305,140454,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2260,-20,5,-0.88,529895021,234180,42.03,2250,2290,2245,2960,1600,2280,2262.77,0.00,0,18318,2410,2345,2300,2235,2190,2322,2212,210,680,500,1590,5,1,42000000,949,-5.26,1.49,12,0.56,-430.00,1517.00,3095,20240223,-26.98,1940,20240909,16.49,2785,-18.85,20250203,2120,6.60,20250102,3085,-26.74,20240517,1940,16.49,20240909,0.51,N,047400,500,210 억,,0,N,N,17,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 160500 57 100.00 KOSPI 비금속 N N N N N 2225 -35 5 -1.55 634714427 283224 100.90 2265 2280 2210 2935 1585 2260 2241.06 0.00 0 -36644 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 935 -5.17 1.47 12 0.67 -430.00 1517.00 3095 20240223 -28.11 1940 20240909 14.69 2785 -20.11 20250203 2120 4.95 20250102 3085 -27.88 20240517 1940 14.69 20240909 0.50 N 047400 500 210 억 0 N N 3 N 00 N
3 20250306 150459 57 100.00 KOSPI 비금속 N N N N N 2225 -35 5 -1.55 583393512 260060 92.65 2265 2280 2215 2935 1585 2260 2243.30 0.00 0 -35612 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 935 -5.17 1.47 12 0.62 -430.00 1517.00 3095 20240223 -28.11 1940 20240909 14.69 2785 -20.11 20250203 2120 4.95 20250102 3085 -27.88 20240517 1940 14.69 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
4 20250306 140458 57 100.00 KOSPI 비금속 N N N N N 2230 -30 5 -1.33 489799447 217924 77.64 2265 2280 2220 2935 1585 2260 2247.57 0.00 0 -27854 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 937 -5.19 1.47 12 0.52 -430.00 1517.00 3095 20240223 -27.95 1940 20240909 14.95 2785 -19.93 20250203 2120 5.19 20250102 3085 -27.71 20240517 1940 14.95 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
5 20250306 130459 57 100.00 KOSPI 비금속 N N N N N 2235 -25 5 -1.11 434578760 193101 68.80 2265 2280 2225 2935 1585 2260 2250.53 0.00 0 -19562 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 939 -5.20 1.47 12 0.46 -430.00 1517.00 3095 20240223 -27.79 1940 20240909 15.21 2785 -19.75 20250203 2120 5.42 20250102 3085 -27.55 20240517 1940 15.21 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
6 20250306 120459 57 100.00 KOSPI 비금속 N N N N N 2240 -20 5 -0.88 355335710 157644 56.16 2265 2280 2240 2935 1585 2260 2254.04 0.00 0 -6977 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 941 -5.21 1.48 12 0.38 -430.00 1517.00 3095 20240223 -27.63 1940 20240909 15.46 2785 -19.57 20250203 2120 5.66 20250102 3085 -27.39 20240517 1940 15.46 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
7 20250306 110457 57 100.00 KOSPI 비금속 N N N N N 2245 -15 5 -0.66 291047735 129084 45.99 2265 2280 2240 2935 1585 2260 2254.72 0.00 0 -4858 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 943 -5.22 1.48 12 0.31 -430.00 1517.00 3095 20240223 -27.46 1940 20240909 15.72 2785 -19.39 20250203 2120 5.90 20250102 3085 -27.23 20240517 1940 15.72 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
8 20250306 100459 57 100.00 KOSPI 비금속 N N N N N 2260 0 3 0.00 219907325 97435 34.71 2265 2280 2245 2935 1585 2260 2256.96 0.00 0 -893 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 949 -5.26 1.49 12 0.23 -430.00 1517.00 3095 20240223 -26.98 1940 20240909 16.49 2785 -18.85 20250203 2120 6.60 20250102 3085 -26.74 20240517 1940 16.49 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
9 20250306 090502 57 100.00 KOSPI 비금속 N N N N N 2257 -3 5 -0.13 23206195 10264 3.66 2265 2270 2255 2935 1585 2260 2260.93 0.00 0 -3889 2310 2285 2265 2240 2220 2297 2252 210 675 500 1580 5 1 42000000 948 -5.25 1.49 12 0.02 -430.00 1517.00 3095 20240223 -27.08 1940 20240909 16.34 2785 -18.96 20250203 2120 6.46 20250102 3085 -26.84 20240517 1940 16.34 20240909 0.50 N 047400 500 210 억 0 N N 20 N 00 N
10 20250305 160455 57 100.00 KOSPI 비금속 N N N N N 2260 -20 5 -0.88 623945921 275686 49.47 2250 2290 2245 2960 1600 2280 2263.25 0.00 0 24688 2410 2345 2300 2235 2190 2322 2212 210 680 500 1590 5 1 42000000 949 -5.26 1.49 12 0.66 -430.00 1517.00 3095 20240223 -26.98 1940 20240909 16.49 2785 -18.85 20250203 2120 6.60 20250102 3085 -26.74 20240517 1940 16.49 20240909 0.51 N 047400 500 210 억 0 N N 20 N 00 N
11 20250305 150456 57 100.00 KOSPI 비금속 N N N N N 2275 -5 5 -0.22 584834781 258409 46.37 2250 2290 2245 2960 1600 2280 2263.21 0.00 0 25394 2410 2345 2300 2235 2190 2322 2212 210 680 500 1590 5 1 42000000 956 -5.29 1.50 12 0.62 -430.00 1517.00 3095 20240223 -26.49 1940 20240909 17.27 2785 -18.31 20250203 2120 7.31 20250102 3085 -26.26 20240517 1940 17.27 20240909 0.51 N 047400 500 210 억 0 N N 17 N 00 N
12 20250305 140454 57 100.00 KOSPI 비금속 N N N N N 2260 -20 5 -0.88 529895021 234180 42.03 2250 2290 2245 2960 1600 2280 2262.77 0.00 0 18318 2410 2345 2300 2235 2190 2322 2212 210 680 500 1590 5 1 42000000 949 -5.26 1.49 12 0.56 -430.00 1517.00 3095 20240223 -26.98 1940 20240909 16.49 2785 -18.85 20250203 2120 6.60 20250102 3085 -26.74 20240517 1940 16.49 20240909 0.51 N 047400 500 210 억 0 N N 17 N 00 N