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
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
20250313,161317,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14350,-50,5,-0.35,46457460,3222,88.35,14400,14600,14350,18720,10080,14400,14418.83,0.12,0,-94,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1701,7.21,0.80,12,0.03,1989.00,17966.00,25200,20240509,-43.06,13800,20250311,3.99,15770,-9.00,20250107,13800,3.99,20250311,25200,-43.06,20240509,13800,3.99,20250311,0.31,N,462520,500,59 억,,14768,N,N,35,N,00,N
20250313,151318,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14360,-40,5,-0.28,43745125,3033,83.16,14400,14600,14360,18720,10080,14400,14423.05,0.12,0,-86,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1702,7.22,0.80,12,0.03,1989.00,17966.00,25200,20240509,-43.02,13800,20250311,4.06,15770,-8.94,20250107,13800,4.06,20250311,25200,-43.02,20240509,13800,4.06,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250313,141320,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14410,10,2,0.07,40325955,2795,76.64,14400,14600,14360,18720,10080,14400,14427.89,0.12,0,-85,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1708,7.24,0.80,12,0.02,1989.00,17966.00,25200,20240509,-42.82,13800,20250311,4.42,15770,-8.62,20250107,13800,4.42,20250311,25200,-42.82,20240509,13800,4.42,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250313,131318,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14390,-10,5,-0.07,17897745,1237,33.92,14400,14600,14390,18720,10080,14400,14468.67,0.12,0,-64,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1706,7.23,0.80,12,0.01,1989.00,17966.00,25200,20240509,-42.90,13800,20250311,4.28,15770,-8.75,20250107,13800,4.28,20250311,25200,-42.90,20240509,13800,4.28,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250313,121318,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14450,50,2,0.35,13273685,916,25.12,14400,14600,14400,18720,10080,14400,14490.92,0.12,0,-21,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1713,7.26,0.80,12,0.01,1989.00,17966.00,25200,20240509,-42.66,13800,20250311,4.71,15770,-8.37,20250107,13800,4.71,20250311,25200,-42.66,20240509,13800,4.71,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250313,111320,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14450,50,2,0.35,13259235,915,25.09,14400,14600,14400,18720,10080,14400,14490.97,0.12,0,-21,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1713,7.26,0.80,12,0.01,1989.00,17966.00,25200,20240509,-42.66,13800,20250311,4.71,15770,-8.37,20250107,13800,4.71,20250311,25200,-42.66,20240509,13800,4.71,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250313,101318,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14550,150,2,1.04,8505665,587,16.10,14400,14600,14400,18720,10080,14400,14490.06,0.12,0,-19,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1725,7.32,0.81,12,0.00,1989.00,17966.00,25200,20240509,-42.26,13800,20250311,5.43,15770,-7.74,20250107,13800,5.43,20250311,25200,-42.26,20240509,13800,5.43,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250313,091321,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,20,2,0.14,3618720,251,6.88,14400,14420,14400,18720,10080,14400,14417.21,0.12,0,61,14580,14490,14410,14320,14240,14450,14280,59,4320,500,9210,10,1,11855168,1710,7.25,0.80,12,0.00,1989.00,17966.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.31,N,462520,500,59 억,,14768,N,N,15,N,00,N
20250312,161311,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14400,-10,5,-0.07,52189160,3618,58.43,14490,14500,14330,18730,10090,14410,14424.88,0.13,0,-133,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1707,7.24,0.80,12,0.03,1989.00,17966.00,25200,20240509,-42.86,13800,20250311,4.35,15770,-8.69,20250107,13800,4.35,20250311,25200,-42.86,20240509,13800,4.35,20250311,0.31,N,462520,500,59 억,,14901,N,N,15,N,00,N
20250312,151315,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,10,2,0.07,33203710,2300,37.14,14490,14500,14330,18730,10090,14410,14436.40,0.13,0,-133,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1710,7.25,0.80,12,0.02,1989.00,17966.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,N,00,N
20250312,141309,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,14420,10,2,0.07,20849790,1445,23.34,14490,14500,14330,18730,10090,14410,14428.92,0.13,0,-35,14816,14612,14206,14002,13596,14715,14105,59,4320,500,9220,10,1,11855168,1710,7.25,0.80,12,0.01,1989.00,17966.00,25200,20240509,-42.78,13800,20250311,4.49,15770,-8.56,20250107,13800,4.49,20250311,25200,-42.78,20240509,13800,4.49,20250311,0.31,N,462520,500,59 억,,14901,N,N,2,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 161317 57 100.00 KOSPI 비금속 N N N N N 14350 -50 5 -0.35 46457460 3222 88.35 14400 14600 14350 18720 10080 14400 14418.83 0.12 0 -94 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1701 7.21 0.80 12 0.03 1989.00 17966.00 25200 20240509 -43.06 13800 20250311 3.99 15770 -9.00 20250107 13800 3.99 20250311 25200 -43.06 20240509 13800 3.99 20250311 0.31 N 462520 500 59 억 14768 N N 35 N 00 N
3 20250313 151318 57 100.00 KOSPI 비금속 N N N N N 14360 -40 5 -0.28 43745125 3033 83.16 14400 14600 14360 18720 10080 14400 14423.05 0.12 0 -86 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1702 7.22 0.80 12 0.03 1989.00 17966.00 25200 20240509 -43.02 13800 20250311 4.06 15770 -8.94 20250107 13800 4.06 20250311 25200 -43.02 20240509 13800 4.06 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
4 20250313 141320 57 100.00 KOSPI 비금속 N N N N N 14410 10 2 0.07 40325955 2795 76.64 14400 14600 14360 18720 10080 14400 14427.89 0.12 0 -85 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1708 7.24 0.80 12 0.02 1989.00 17966.00 25200 20240509 -42.82 13800 20250311 4.42 15770 -8.62 20250107 13800 4.42 20250311 25200 -42.82 20240509 13800 4.42 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
5 20250313 131318 57 100.00 KOSPI 비금속 N N N N N 14390 -10 5 -0.07 17897745 1237 33.92 14400 14600 14390 18720 10080 14400 14468.67 0.12 0 -64 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1706 7.23 0.80 12 0.01 1989.00 17966.00 25200 20240509 -42.90 13800 20250311 4.28 15770 -8.75 20250107 13800 4.28 20250311 25200 -42.90 20240509 13800 4.28 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
6 20250313 121318 57 100.00 KOSPI 비금속 N N N N N 14450 50 2 0.35 13273685 916 25.12 14400 14600 14400 18720 10080 14400 14490.92 0.12 0 -21 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1713 7.26 0.80 12 0.01 1989.00 17966.00 25200 20240509 -42.66 13800 20250311 4.71 15770 -8.37 20250107 13800 4.71 20250311 25200 -42.66 20240509 13800 4.71 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
7 20250313 111320 57 100.00 KOSPI 비금속 N N N N N 14450 50 2 0.35 13259235 915 25.09 14400 14600 14400 18720 10080 14400 14490.97 0.12 0 -21 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1713 7.26 0.80 12 0.01 1989.00 17966.00 25200 20240509 -42.66 13800 20250311 4.71 15770 -8.37 20250107 13800 4.71 20250311 25200 -42.66 20240509 13800 4.71 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
8 20250313 101318 57 100.00 KOSPI 비금속 N N N N N 14550 150 2 1.04 8505665 587 16.10 14400 14600 14400 18720 10080 14400 14490.06 0.12 0 -19 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1725 7.32 0.81 12 0.00 1989.00 17966.00 25200 20240509 -42.26 13800 20250311 5.43 15770 -7.74 20250107 13800 5.43 20250311 25200 -42.26 20240509 13800 5.43 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
9 20250313 091321 57 100.00 KOSPI 비금속 N N N N N 14420 20 2 0.14 3618720 251 6.88 14400 14420 14400 18720 10080 14400 14417.21 0.12 0 61 14580 14490 14410 14320 14240 14450 14280 59 4320 500 9210 10 1 11855168 1710 7.25 0.80 12 0.00 1989.00 17966.00 25200 20240509 -42.78 13800 20250311 4.49 15770 -8.56 20250107 13800 4.49 20250311 25200 -42.78 20240509 13800 4.49 20250311 0.31 N 462520 500 59 억 14768 N N 15 N 00 N
10 20250312 161311 57 100.00 KOSPI 비금속 N N N N N 14400 -10 5 -0.07 52189160 3618 58.43 14490 14500 14330 18730 10090 14410 14424.88 0.13 0 -133 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1707 7.24 0.80 12 0.03 1989.00 17966.00 25200 20240509 -42.86 13800 20250311 4.35 15770 -8.69 20250107 13800 4.35 20250311 25200 -42.86 20240509 13800 4.35 20250311 0.31 N 462520 500 59 억 14901 N N 15 N 00 N
11 20250312 151315 57 100.00 KOSPI 비금속 N N N N N 14420 10 2 0.07 33203710 2300 37.14 14490 14500 14330 18730 10090 14410 14436.40 0.13 0 -133 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1710 7.25 0.80 12 0.02 1989.00 17966.00 25200 20240509 -42.78 13800 20250311 4.49 15770 -8.56 20250107 13800 4.49 20250311 25200 -42.78 20240509 13800 4.49 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N
12 20250312 141309 57 100.00 KOSPI 비금속 N N N N N 14420 10 2 0.07 20849790 1445 23.34 14490 14500 14330 18730 10090 14410 14428.92 0.13 0 -35 14816 14612 14206 14002 13596 14715 14105 59 4320 500 9220 10 1 11855168 1710 7.25 0.80 12 0.01 1989.00 17966.00 25200 20240509 -42.78 13800 20250311 4.49 15770 -8.56 20250107 13800 4.49 20250311 25200 -42.78 20240509 13800 4.49 20250311 0.31 N 462520 500 59 억 14901 N N 2 N 00 N