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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
460860/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
20250312,161309,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9790,350,2,3.71,3851477400,397070,235.74,9400,9900,9360,12270,6610,9440,9699.60,26.23,0,-44215,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4857,3.42,0.28,12,0.80,2866.00,34717.00,13120,20240229,-25.38,7750,20241115,26.32,10350,-5.41,20250221,7750,26.32,20250211,12220,-19.89,20240430,7750,26.32,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,4,N,00,N
20250312,151312,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9820,380,2,4.03,3691264610,380724,226.03,9400,9900,9360,12270,6610,9440,9695.38,26.23,0,-43192,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4872,3.43,0.28,12,0.77,2866.00,34717.00,13120,20240229,-25.15,7750,20241115,26.71,10350,-5.12,20250221,7750,26.71,20250211,12220,-19.64,20240430,7750,26.71,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250312,141307,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9630,190,2,2.01,2163369300,224825,133.48,9400,9850,9360,12270,6610,9440,9622.46,26.23,0,-25943,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4777,3.36,0.28,12,0.45,2866.00,34717.00,13120,20240229,-26.60,7750,20241115,24.26,10350,-6.96,20250221,7750,24.26,20250211,12220,-21.19,20240430,7750,24.26,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250312,131309,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9520,80,2,0.85,1163700940,121770,72.29,9400,9665,9360,12270,6610,9440,9556.55,26.23,0,-15289,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4723,3.32,0.27,12,0.25,2866.00,34717.00,13120,20240229,-27.44,7750,20241115,22.84,10350,-8.02,20250221,7750,22.84,20250211,12220,-22.09,20240430,7750,22.84,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250312,121313,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9580,140,2,1.48,944517535,98818,58.67,9400,9665,9360,12270,6610,9440,9558.15,26.23,0,-7076,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4752,3.34,0.28,12,0.20,2866.00,34717.00,13120,20240229,-26.98,7750,20241115,23.61,10350,-7.44,20250221,7750,23.61,20250211,12220,-21.60,20240430,7750,23.61,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250312,111303,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9610,170,2,1.80,820727115,85885,50.99,9400,9665,9360,12270,6610,9440,9556.12,26.23,0,-6223,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4767,3.35,0.28,12,0.17,2866.00,34717.00,13120,20240229,-26.75,7750,20241115,24.00,10350,-7.15,20250221,7750,24.00,20250211,12220,-21.36,20240430,7750,24.00,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250312,101305,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9620,180,2,1.91,478419795,50265,29.84,9400,9630,9360,12270,6610,9440,9517.95,26.23,0,3299,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4772,3.36,0.28,12,0.10,2866.00,34717.00,13120,20240229,-26.68,7750,20241115,24.13,10350,-7.05,20250221,7750,24.13,20250211,12220,-21.28,20240430,7750,24.13,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250312,091313,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9520,80,2,0.85,204734695,21647,12.85,9400,9570,9360,12270,6610,9440,9457.88,26.23,0,282,9706,9572,9451,9317,9196,9640,9385,2480,2830,5000,6980,10,1,49608017,4723,3.32,0.27,12,0.04,2866.00,34717.00,13120,20240229,-27.44,7750,20241115,22.84,10350,-8.02,20250221,7750,22.84,20250211,12220,-22.09,20240430,7750,22.84,20241115,1.61,N,460860,5000,2480 억,,13011899,N,N,45,N,00,N
20250311,161258,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9440,-110,5,-1.15,1582821920,167523,59.68,9350,9585,9330,12410,6690,9550,9448.39,26.15,0,17178,9976,9762,9606,9392,9236,9685,9315,2480,2860,5000,7060,10,1,49608017,4683,3.29,0.27,12,0.34,2866.00,34717.00,13120,20240229,-28.05,7750,20241115,21.81,10350,-8.79,20250221,7750,21.81,20250211,12220,-22.75,20240430,7750,21.81,20241115,1.54,N,460860,5000,2480 억,,12974028,N,N,45,N,00,N
20250311,151301,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9480,-70,5,-0.73,1492325555,157953,56.27,9350,9585,9330,12410,6690,9550,9447.91,26.15,0,17698,9976,9762,9606,9392,9236,9685,9315,2480,2860,5000,7060,10,1,49608017,4703,3.31,0.27,12,0.32,2866.00,34717.00,13120,20240229,-27.74,7750,20241115,22.32,10350,-8.41,20250221,7750,22.32,20250211,12220,-22.42,20240430,7750,22.32,20241115,1.54,N,460860,5000,2480 억,,12974028,N,N,61,N,00,N
20250311,141305,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9480,-70,5,-0.73,1153180375,122186,43.53,9350,9585,9330,12410,6690,9550,9437.91,26.15,0,20851,9976,9762,9606,9392,9236,9685,9315,2480,2860,5000,7060,10,1,49608017,4703,3.31,0.27,12,0.25,2866.00,34717.00,13120,20240229,-27.74,7750,20241115,22.32,10350,-8.41,20250221,7750,22.32,20250211,12220,-22.42,20240430,7750,22.32,20241115,1.54,N,460860,5000,2480 억,,12974028,N,N,61,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 20250312 161309 55 60.00 KOSPI 금속 N N N Y 60 N 9790 350 2 3.71 3851477400 397070 235.74 9400 9900 9360 12270 6610 9440 9699.60 26.23 0 -44215 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4857 3.42 0.28 12 0.80 2866.00 34717.00 13120 20240229 -25.38 7750 20241115 26.32 10350 -5.41 20250221 7750 26.32 20250211 12220 -19.89 20240430 7750 26.32 20241115 1.61 N 460860 5000 2480 억 13011899 N N 4 N 00 N
3 20250312 151312 55 60.00 KOSPI 금속 N N N Y 60 N 9820 380 2 4.03 3691264610 380724 226.03 9400 9900 9360 12270 6610 9440 9695.38 26.23 0 -43192 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4872 3.43 0.28 12 0.77 2866.00 34717.00 13120 20240229 -25.15 7750 20241115 26.71 10350 -5.12 20250221 7750 26.71 20250211 12220 -19.64 20240430 7750 26.71 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
4 20250312 141307 55 60.00 KOSPI 금속 N N N Y 60 N 9630 190 2 2.01 2163369300 224825 133.48 9400 9850 9360 12270 6610 9440 9622.46 26.23 0 -25943 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4777 3.36 0.28 12 0.45 2866.00 34717.00 13120 20240229 -26.60 7750 20241115 24.26 10350 -6.96 20250221 7750 24.26 20250211 12220 -21.19 20240430 7750 24.26 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
5 20250312 131309 55 60.00 KOSPI 금속 N N N Y 60 N 9520 80 2 0.85 1163700940 121770 72.29 9400 9665 9360 12270 6610 9440 9556.55 26.23 0 -15289 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4723 3.32 0.27 12 0.25 2866.00 34717.00 13120 20240229 -27.44 7750 20241115 22.84 10350 -8.02 20250221 7750 22.84 20250211 12220 -22.09 20240430 7750 22.84 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
6 20250312 121313 55 60.00 KOSPI 금속 N N N Y 60 N 9580 140 2 1.48 944517535 98818 58.67 9400 9665 9360 12270 6610 9440 9558.15 26.23 0 -7076 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4752 3.34 0.28 12 0.20 2866.00 34717.00 13120 20240229 -26.98 7750 20241115 23.61 10350 -7.44 20250221 7750 23.61 20250211 12220 -21.60 20240430 7750 23.61 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
7 20250312 111303 55 60.00 KOSPI 금속 N N N Y 60 N 9610 170 2 1.80 820727115 85885 50.99 9400 9665 9360 12270 6610 9440 9556.12 26.23 0 -6223 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4767 3.35 0.28 12 0.17 2866.00 34717.00 13120 20240229 -26.75 7750 20241115 24.00 10350 -7.15 20250221 7750 24.00 20250211 12220 -21.36 20240430 7750 24.00 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
8 20250312 101305 55 60.00 KOSPI 금속 N N N Y 60 N 9620 180 2 1.91 478419795 50265 29.84 9400 9630 9360 12270 6610 9440 9517.95 26.23 0 3299 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4772 3.36 0.28 12 0.10 2866.00 34717.00 13120 20240229 -26.68 7750 20241115 24.13 10350 -7.05 20250221 7750 24.13 20250211 12220 -21.28 20240430 7750 24.13 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
9 20250312 091313 55 60.00 KOSPI 금속 N N N Y 60 N 9520 80 2 0.85 204734695 21647 12.85 9400 9570 9360 12270 6610 9440 9457.88 26.23 0 282 9706 9572 9451 9317 9196 9640 9385 2480 2830 5000 6980 10 1 49608017 4723 3.32 0.27 12 0.04 2866.00 34717.00 13120 20240229 -27.44 7750 20241115 22.84 10350 -8.02 20250221 7750 22.84 20250211 12220 -22.09 20240430 7750 22.84 20241115 1.61 N 460860 5000 2480 억 13011899 N N 45 N 00 N
10 20250311 161258 55 60.00 KOSPI 금속 N N N Y 60 N 9440 -110 5 -1.15 1582821920 167523 59.68 9350 9585 9330 12410 6690 9550 9448.39 26.15 0 17178 9976 9762 9606 9392 9236 9685 9315 2480 2860 5000 7060 10 1 49608017 4683 3.29 0.27 12 0.34 2866.00 34717.00 13120 20240229 -28.05 7750 20241115 21.81 10350 -8.79 20250221 7750 21.81 20250211 12220 -22.75 20240430 7750 21.81 20241115 1.54 N 460860 5000 2480 억 12974028 N N 45 N 00 N
11 20250311 151301 55 60.00 KOSPI 금속 N N N Y 60 N 9480 -70 5 -0.73 1492325555 157953 56.27 9350 9585 9330 12410 6690 9550 9447.91 26.15 0 17698 9976 9762 9606 9392 9236 9685 9315 2480 2860 5000 7060 10 1 49608017 4703 3.31 0.27 12 0.32 2866.00 34717.00 13120 20240229 -27.74 7750 20241115 22.32 10350 -8.41 20250221 7750 22.32 20250211 12220 -22.42 20240430 7750 22.32 20241115 1.54 N 460860 5000 2480 억 12974028 N N 61 N 00 N
12 20250311 141305 55 60.00 KOSPI 금속 N N N Y 60 N 9480 -70 5 -0.73 1153180375 122186 43.53 9350 9585 9330 12410 6690 9550 9437.91 26.15 0 20851 9976 9762 9606 9392 9236 9685 9315 2480 2860 5000 7060 10 1 49608017 4703 3.31 0.27 12 0.25 2866.00 34717.00 13120 20240229 -27.74 7750 20241115 22.32 10350 -8.41 20250221 7750 22.32 20250211 12220 -22.42 20240430 7750 22.32 20241115 1.54 N 460860 5000 2480 억 12974028 N N 61 N 00 N