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
462520/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
20250306,161244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14580,-20,5,-0.14,35000155,2394,64.32,14600,14720,14530,18980,10220,14600,14619.95,0.14,0,-500,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1728,7.33,0.81,12,0.02,1989.00,17966.00,25200,20240509,-42.14,14350,20250305,1.60,15770,-7.55,20250107,14350,1.60,20250305,25200,-42.14,20240509,14350,1.60,20250305,0.32,N,462520,500,59 억,,16101,N,N,3,N,00,N
20250306,151245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14580,-20,5,-0.14,34810545,2381,63.97,14600,14720,14530,18980,10220,14600,14620.14,0.14,0,-500,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1728,7.33,0.81,12,0.02,1989.00,17966.00,25200,20240509,-42.14,14350,20250305,1.60,15770,-7.55,20250107,14350,1.60,20250305,25200,-42.14,20240509,14350,1.60,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250306,141244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14610,10,2,0.07,23175335,1583,42.53,14600,14720,14530,18980,10220,14600,14640.14,0.14,0,-511,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1732,7.35,0.81,12,0.01,1989.00,17966.00,25200,20240509,-42.02,14350,20250305,1.81,15770,-7.36,20250107,14350,1.81,20250305,25200,-42.02,20240509,14350,1.81,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250306,131244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14610,10,2,0.07,22474165,1535,41.24,14600,14720,14530,18980,10220,14600,14641.15,0.14,0,-522,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1732,7.35,0.81,12,0.01,1989.00,17966.00,25200,20240509,-42.02,14350,20250305,1.81,15770,-7.36,20250107,14350,1.81,20250305,25200,-42.02,20240509,14350,1.81,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250306,121243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14660,60,2,0.41,21713305,1483,39.84,14600,14720,14530,18980,10220,14600,14641.47,0.14,0,-535,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1738,7.37,0.82,12,0.01,1989.00,17966.00,25200,20240509,-41.83,14350,20250305,2.16,15770,-7.04,20250107,14350,2.16,20250305,25200,-41.83,20240509,14350,2.16,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250306,111240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14710,110,2,0.75,20464355,1398,37.56,14600,14710,14530,18980,10220,14600,14638.31,0.14,0,-520,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1744,7.40,0.82,12,0.01,1989.00,17966.00,25200,20240509,-41.63,14350,20250305,2.51,15770,-6.72,20250107,14350,2.51,20250305,25200,-41.63,20240509,14350,2.51,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250306,101242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14560,-40,5,-0.27,8699865,596,16.01,14600,14610,14530,18980,10220,14600,14597.09,0.14,0,175,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1726,7.32,0.81,12,0.01,1989.00,17966.00,25200,20240509,-42.22,14350,20250305,1.46,15770,-7.67,20250107,14350,1.46,20250305,25200,-42.22,20240509,14350,1.46,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250306,091248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14600,0,3,0.00,4803790,329,8.84,14600,14610,14600,18980,10220,14600,14601.19,0.14,0,127,14766,14682,14516,14432,14266,14725,14475,59,4380,500,9340,10,1,11855168,1731,7.34,0.81,12,0.00,1989.00,17966.00,25200,20240509,-42.06,14350,20250305,1.74,15770,-7.42,20250107,14350,1.74,20250305,25200,-42.06,20240509,14350,1.74,20250305,0.32,N,462520,500,59 억,,16101,N,N,5,N,00,N
20250305,161226,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,14600,100,2,0.69,53613875,3699,35.40,14350,14600,14350,18850,10150,14500,14494.15,0.14,0,62,14726,14612,14536,14422,14346,14575,14385,59,4350,500,9280,10,1,11855168,1731,7.34,0.81,12,0.03,1989.00,17966.00,25200,20240509,-42.06,14350,20250305,1.74,15770,-7.42,20250107,14350,1.74,20250305,25200,-42.06,20240509,14350,1.74,20250305,0.34,N,462520,500,59 억,,16040,N,N,5,N,00,N
20250305,151234,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,14560,60,2,0.41,47769215,3298,31.57,14350,14570,14350,18850,10150,14500,14484.30,0.14,0,64,14726,14612,14536,14422,14346,14575,14385,59,4350,500,9280,10,1,11855168,1726,7.32,0.81,12,0.03,1989.00,17966.00,25200,20240509,-42.22,14350,20250305,1.46,15770,-7.67,20250107,14350,1.46,20250305,25200,-42.22,20240509,14350,1.46,20250305,0.34,N,462520,500,59 억,,16040,N,N,4,N,00,N
20250305,141234,57,100.00,KOSPI,신저가,비금속,N,N,N,N, ,N,14540,40,2,0.28,40062015,2768,26.49,14350,14570,14350,18850,10150,14500,14473.27,0.14,0,42,14726,14612,14536,14422,14346,14575,14385,59,4350,500,9280,10,1,11855168,1724,7.31,0.81,12,0.02,1989.00,17966.00,25200,20240509,-42.30,14350,20250305,1.32,15770,-7.80,20250107,14350,1.32,20250305,25200,-42.30,20240509,14350,1.32,20250305,0.34,N,462520,500,59 억,,16040,N,N,4,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 161244 57 100.00 KOSPI 비금속 N N N N N 14580 -20 5 -0.14 35000155 2394 64.32 14600 14720 14530 18980 10220 14600 14619.95 0.14 0 -500 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1728 7.33 0.81 12 0.02 1989.00 17966.00 25200 20240509 -42.14 14350 20250305 1.60 15770 -7.55 20250107 14350 1.60 20250305 25200 -42.14 20240509 14350 1.60 20250305 0.32 N 462520 500 59 억 16101 N N 3 N 00 N
3 20250306 151245 57 100.00 KOSPI 비금속 N N N N N 14580 -20 5 -0.14 34810545 2381 63.97 14600 14720 14530 18980 10220 14600 14620.14 0.14 0 -500 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1728 7.33 0.81 12 0.02 1989.00 17966.00 25200 20240509 -42.14 14350 20250305 1.60 15770 -7.55 20250107 14350 1.60 20250305 25200 -42.14 20240509 14350 1.60 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
4 20250306 141244 57 100.00 KOSPI 비금속 N N N N N 14610 10 2 0.07 23175335 1583 42.53 14600 14720 14530 18980 10220 14600 14640.14 0.14 0 -511 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1732 7.35 0.81 12 0.01 1989.00 17966.00 25200 20240509 -42.02 14350 20250305 1.81 15770 -7.36 20250107 14350 1.81 20250305 25200 -42.02 20240509 14350 1.81 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
5 20250306 131244 57 100.00 KOSPI 비금속 N N N N N 14610 10 2 0.07 22474165 1535 41.24 14600 14720 14530 18980 10220 14600 14641.15 0.14 0 -522 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1732 7.35 0.81 12 0.01 1989.00 17966.00 25200 20240509 -42.02 14350 20250305 1.81 15770 -7.36 20250107 14350 1.81 20250305 25200 -42.02 20240509 14350 1.81 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
6 20250306 121243 57 100.00 KOSPI 비금속 N N N N N 14660 60 2 0.41 21713305 1483 39.84 14600 14720 14530 18980 10220 14600 14641.47 0.14 0 -535 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1738 7.37 0.82 12 0.01 1989.00 17966.00 25200 20240509 -41.83 14350 20250305 2.16 15770 -7.04 20250107 14350 2.16 20250305 25200 -41.83 20240509 14350 2.16 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
7 20250306 111240 57 100.00 KOSPI 비금속 N N N N N 14710 110 2 0.75 20464355 1398 37.56 14600 14710 14530 18980 10220 14600 14638.31 0.14 0 -520 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1744 7.40 0.82 12 0.01 1989.00 17966.00 25200 20240509 -41.63 14350 20250305 2.51 15770 -6.72 20250107 14350 2.51 20250305 25200 -41.63 20240509 14350 2.51 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
8 20250306 101242 57 100.00 KOSPI 비금속 N N N N N 14560 -40 5 -0.27 8699865 596 16.01 14600 14610 14530 18980 10220 14600 14597.09 0.14 0 175 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1726 7.32 0.81 12 0.01 1989.00 17966.00 25200 20240509 -42.22 14350 20250305 1.46 15770 -7.67 20250107 14350 1.46 20250305 25200 -42.22 20240509 14350 1.46 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
9 20250306 091248 57 100.00 KOSPI 비금속 N N N N N 14600 0 3 0.00 4803790 329 8.84 14600 14610 14600 18980 10220 14600 14601.19 0.14 0 127 14766 14682 14516 14432 14266 14725 14475 59 4380 500 9340 10 1 11855168 1731 7.34 0.81 12 0.00 1989.00 17966.00 25200 20240509 -42.06 14350 20250305 1.74 15770 -7.42 20250107 14350 1.74 20250305 25200 -42.06 20240509 14350 1.74 20250305 0.32 N 462520 500 59 억 16101 N N 5 N 00 N
10 20250305 161226 57 100.00 KOSPI 신저가 비금속 N N N N N 14600 100 2 0.69 53613875 3699 35.40 14350 14600 14350 18850 10150 14500 14494.15 0.14 0 62 14726 14612 14536 14422 14346 14575 14385 59 4350 500 9280 10 1 11855168 1731 7.34 0.81 12 0.03 1989.00 17966.00 25200 20240509 -42.06 14350 20250305 1.74 15770 -7.42 20250107 14350 1.74 20250305 25200 -42.06 20240509 14350 1.74 20250305 0.34 N 462520 500 59 억 16040 N N 5 N 00 N
11 20250305 151234 57 100.00 KOSPI 신저가 비금속 N N N N N 14560 60 2 0.41 47769215 3298 31.57 14350 14570 14350 18850 10150 14500 14484.30 0.14 0 64 14726 14612 14536 14422 14346 14575 14385 59 4350 500 9280 10 1 11855168 1726 7.32 0.81 12 0.03 1989.00 17966.00 25200 20240509 -42.22 14350 20250305 1.46 15770 -7.67 20250107 14350 1.46 20250305 25200 -42.22 20240509 14350 1.46 20250305 0.34 N 462520 500 59 억 16040 N N 4 N 00 N
12 20250305 141234 57 100.00 KOSPI 신저가 비금속 N N N N N 14540 40 2 0.28 40062015 2768 26.49 14350 14570 14350 18850 10150 14500 14473.27 0.14 0 42 14726 14612 14536 14422 14346 14575 14385 59 4350 500 9280 10 1 11855168 1724 7.31 0.81 12 0.02 1989.00 17966.00 25200 20240509 -42.30 14350 20250305 1.32 15770 -7.80 20250107 14350 1.32 20250305 25200 -42.30 20240509 14350 1.32 20250305 0.34 N 462520 500 59 억 16040 N N 4 N 00 N