ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000480/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
20250313,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5330,-40,5,-0.74,152254280,28648,249.05,5380,5380,5280,6980,3760,5370,5314.63,1.06,0,-2127,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2499,484.55,0.42,12,0.06,11.00,12765.00,6650,20240712,-19.85,5280,20250313,0.95,5750,-7.30,20250102,5280,0.95,20250313,6650,-19.85,20240712,5280,0.95,20250313,0.09,N,000480,500,234 억,,497491,N,N,86,N,00,N
20250313,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5320,-50,5,-0.93,141313580,26593,231.18,5380,5380,5280,6980,3760,5370,5313.94,1.06,0,-1546,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2495,483.64,0.42,12,0.06,11.00,12765.00,6650,20240712,-20.00,5280,20250313,0.76,5750,-7.48,20250102,5280,0.76,20250313,6650,-20.00,20240712,5280,0.76,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250313,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5280,-90,5,-1.68,109441400,20591,179.01,5380,5380,5280,6980,3760,5370,5315.01,1.06,0,-656,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2476,480.00,0.41,12,0.04,11.00,12765.00,6650,20240712,-20.60,5280,20250313,0.00,5750,-8.17,20250102,5280,0.00,20250313,6650,-20.60,20240712,5280,0.00,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250313,130107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5320,-50,5,-0.93,74360220,13967,121.42,5380,5380,5290,6980,3760,5370,5323.99,1.06,0,17,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2495,483.64,0.42,12,0.03,11.00,12765.00,6650,20240712,-20.00,5290,20250313,0.57,5750,-7.48,20250102,5290,0.57,20250313,6650,-20.00,20240712,5290,0.57,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250313,120107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5350,-20,5,-0.37,28764460,5384,46.81,5380,5380,5330,6980,3760,5370,5342.58,1.06,0,-19,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2509,486.36,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.55,5330,20250313,0.38,5750,-6.96,20250102,5330,0.38,20250313,6650,-19.55,20240712,5330,0.38,20250313,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250313,110107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5340,-30,5,-0.56,16779360,3137,27.27,5380,5380,5340,6980,3760,5370,5348.86,1.06,0,-19,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2504,485.45,0.42,12,0.01,11.00,12765.00,6650,20240712,-19.70,5330,20250305,0.19,5750,-7.13,20250102,5330,0.19,20250305,6650,-19.70,20240712,5330,0.19,20250305,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250313,100107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5380,10,2,0.19,3732180,695,6.04,5380,5380,5360,6980,3760,5370,5370.04,1.06,0,-15,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2523,489.09,0.42,12,0.00,11.00,12765.00,6650,20240712,-19.10,5330,20250305,0.94,5750,-6.43,20250102,5330,0.94,20250305,6650,-19.10,20240712,5330,0.94,20250305,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250313,090107,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,5380,10,2,0.19,5380,1,0.01,5380,5380,5380,6980,3760,5370,5380.00,1.06,0,0,5423,5396,5363,5336,5303,5400,5340,234,1610,500,3970,10,1,46890490,2523,489.09,0.42,12,0.00,11.00,12765.00,6650,20240712,-19.10,5330,20250305,0.94,5750,-6.43,20250102,5330,0.94,20250305,6650,-19.10,20240712,5330,0.94,20250305,0.09,N,000480,500,234 억,,497491,N,N,43,N,00,N
20250312,160107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5370,10,2,0.19,61532700,11503,63.15,5370,5390,5330,6960,3760,5360,5349.27,1.06,0,-225,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.25,5330,20250312,0.75,5750,-6.61,20250102,5330,0.75,20250312,6650,-19.25,20240712,5330,0.75,20250312,0.09,N,000480,500,234 억,,498330,N,N,43,N,00,N
20250312,150107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5370,10,2,0.19,60780900,11363,62.39,5370,5390,5330,6960,3760,5360,5349.02,1.06,0,-145,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2518,488.18,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.25,5330,20250312,0.75,5750,-6.61,20250102,5330,0.75,20250312,6650,-19.25,20240712,5330,0.75,20250312,0.09,N,000480,500,234 억,,498330,N,N,4,N,00,N
20250312,140107,55,60.00,KOSPI,신저가,비금속,N,N,N,Y,60,N,5340,-20,5,-0.37,52201130,9764,53.61,5370,5390,5330,6960,3760,5360,5346.29,1.06,0,-68,5440,5400,5370,5330,5300,5385,5315,234,1600,500,3960,10,1,46890490,2504,485.45,0.42,12,0.02,11.00,12765.00,6650,20240712,-19.70,5330,20250312,0.19,5750,-7.13,20250102,5330,0.19,20250312,6650,-19.70,20240712,5330,0.19,20250312,0.09,N,000480,500,234 억,,498330,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 20250313 160107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5330 -40 5 -0.74 152254280 28648 249.05 5380 5380 5280 6980 3760 5370 5314.63 1.06 0 -2127 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2499 484.55 0.42 12 0.06 11.00 12765.00 6650 20240712 -19.85 5280 20250313 0.95 5750 -7.30 20250102 5280 0.95 20250313 6650 -19.85 20240712 5280 0.95 20250313 0.09 N 000480 500 234 억 497491 N N 86 N 00 N
3 20250313 150107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5320 -50 5 -0.93 141313580 26593 231.18 5380 5380 5280 6980 3760 5370 5313.94 1.06 0 -1546 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2495 483.64 0.42 12 0.06 11.00 12765.00 6650 20240712 -20.00 5280 20250313 0.76 5750 -7.48 20250102 5280 0.76 20250313 6650 -20.00 20240712 5280 0.76 20250313 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
4 20250313 140107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5280 -90 5 -1.68 109441400 20591 179.01 5380 5380 5280 6980 3760 5370 5315.01 1.06 0 -656 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2476 480.00 0.41 12 0.04 11.00 12765.00 6650 20240712 -20.60 5280 20250313 0.00 5750 -8.17 20250102 5280 0.00 20250313 6650 -20.60 20240712 5280 0.00 20250313 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
5 20250313 130107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5320 -50 5 -0.93 74360220 13967 121.42 5380 5380 5290 6980 3760 5370 5323.99 1.06 0 17 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2495 483.64 0.42 12 0.03 11.00 12765.00 6650 20240712 -20.00 5290 20250313 0.57 5750 -7.48 20250102 5290 0.57 20250313 6650 -20.00 20240712 5290 0.57 20250313 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
6 20250313 120107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5350 -20 5 -0.37 28764460 5384 46.81 5380 5380 5330 6980 3760 5370 5342.58 1.06 0 -19 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2509 486.36 0.42 12 0.01 11.00 12765.00 6650 20240712 -19.55 5330 20250313 0.38 5750 -6.96 20250102 5330 0.38 20250313 6650 -19.55 20240712 5330 0.38 20250313 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
7 20250313 110107 55 60.00 KOSPI 비금속 N N N Y 60 N 5340 -30 5 -0.56 16779360 3137 27.27 5380 5380 5340 6980 3760 5370 5348.86 1.06 0 -19 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2504 485.45 0.42 12 0.01 11.00 12765.00 6650 20240712 -19.70 5330 20250305 0.19 5750 -7.13 20250102 5330 0.19 20250305 6650 -19.70 20240712 5330 0.19 20250305 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
8 20250313 100107 55 60.00 KOSPI 비금속 N N N Y 60 N 5380 10 2 0.19 3732180 695 6.04 5380 5380 5360 6980 3760 5370 5370.04 1.06 0 -15 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2523 489.09 0.42 12 0.00 11.00 12765.00 6650 20240712 -19.10 5330 20250305 0.94 5750 -6.43 20250102 5330 0.94 20250305 6650 -19.10 20240712 5330 0.94 20250305 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
9 20250313 090107 55 60.00 KOSPI 비금속 N N N Y 60 N 5380 10 2 0.19 5380 1 0.01 5380 5380 5380 6980 3760 5370 5380.00 1.06 0 0 5423 5396 5363 5336 5303 5400 5340 234 1610 500 3970 10 1 46890490 2523 489.09 0.42 12 0.00 11.00 12765.00 6650 20240712 -19.10 5330 20250305 0.94 5750 -6.43 20250102 5330 0.94 20250305 6650 -19.10 20240712 5330 0.94 20250305 0.09 N 000480 500 234 억 497491 N N 43 N 00 N
10 20250312 160107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5370 10 2 0.19 61532700 11503 63.15 5370 5390 5330 6960 3760 5360 5349.27 1.06 0 -225 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2518 488.18 0.42 12 0.02 11.00 12765.00 6650 20240712 -19.25 5330 20250312 0.75 5750 -6.61 20250102 5330 0.75 20250312 6650 -19.25 20240712 5330 0.75 20250312 0.09 N 000480 500 234 억 498330 N N 43 N 00 N
11 20250312 150107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5370 10 2 0.19 60780900 11363 62.39 5370 5390 5330 6960 3760 5360 5349.02 1.06 0 -145 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2518 488.18 0.42 12 0.02 11.00 12765.00 6650 20240712 -19.25 5330 20250312 0.75 5750 -6.61 20250102 5330 0.75 20250312 6650 -19.25 20240712 5330 0.75 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N
12 20250312 140107 55 60.00 KOSPI 신저가 비금속 N N N Y 60 N 5340 -20 5 -0.37 52201130 9764 53.61 5370 5390 5330 6960 3760 5360 5346.29 1.06 0 -68 5440 5400 5370 5330 5300 5385 5315 234 1600 500 3960 10 1 46890490 2504 485.45 0.42 12 0.02 11.00 12765.00 6650 20240712 -19.70 5330 20250312 0.19 5750 -7.13 20250102 5330 0.19 20250312 6650 -19.70 20240712 5330 0.19 20250312 0.09 N 000480 500 234 억 498330 N N 4 N 00 N