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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9730,120,2,1.25,2444107390,251523,92.95,9600,9850,9400,12490,6730,9610,9717.13,26.09,0,47079,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4827,3.39,0.28,12,0.51,2866.00,34717.00,12230,20240306,-20.44,7750,20241115,25.55,10350,-5.99,20250221,7750,25.55,20250211,12220,-20.38,20240430,7750,25.55,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,1300,N,00,N
20250318,151336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9760,150,2,1.56,2250736680,231664,85.62,9600,9850,9400,12490,6730,9610,9715.52,26.09,0,51287,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4842,3.41,0.28,12,0.47,2866.00,34717.00,12230,20240306,-20.20,7750,20241115,25.94,10350,-5.70,20250221,7750,25.94,20250211,12220,-20.13,20240430,7750,25.94,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250318,141332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9660,50,2,0.52,1980015360,203771,75.31,9600,9850,9400,12490,6730,9610,9716.87,26.09,0,49431,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4792,3.37,0.28,12,0.41,2866.00,34717.00,12230,20240306,-21.01,7750,20241115,24.65,10350,-6.67,20250221,7750,24.65,20250211,12220,-20.95,20240430,7750,24.65,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250318,131332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9700,90,2,0.94,1781257975,183167,67.69,9600,9850,9400,12490,6730,9610,9724.78,26.09,0,48687,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4812,3.38,0.28,12,0.37,2866.00,34717.00,12230,20240306,-20.69,7750,20241115,25.16,10350,-6.28,20250221,7750,25.16,20250211,12220,-20.62,20240430,7750,25.16,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250318,121334,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9700,90,2,0.94,1645273340,169152,62.51,9600,9850,9400,12490,6730,9610,9726.60,26.09,0,51885,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4812,3.38,0.28,12,0.34,2866.00,34717.00,12230,20240306,-20.69,7750,20241115,25.16,10350,-6.28,20250221,7750,25.16,20250211,12220,-20.62,20240430,7750,25.16,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250318,111332,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9730,120,2,1.25,1338406665,137507,50.82,9600,9850,9400,12490,6730,9610,9733.37,26.09,0,56305,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4827,3.39,0.28,12,0.28,2866.00,34717.00,12230,20240306,-20.44,7750,20241115,25.55,10350,-5.99,20250221,7750,25.55,20250211,12220,-20.38,20240430,7750,25.55,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250318,101335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9830,220,2,2.29,899097525,92397,34.15,9600,9850,9400,12490,6730,9610,9730.81,26.09,0,37628,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4876,3.43,0.28,12,0.19,2866.00,34717.00,12230,20240306,-19.62,7750,20241115,26.84,10350,-5.02,20250221,7750,26.84,20250211,12220,-19.56,20240430,7750,26.84,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250318,091338,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9680,70,2,0.73,178963590,18566,6.86,9600,9700,9400,12490,6730,9610,9639.32,26.09,0,4909,9983,9796,9583,9396,9183,9690,9290,2480,2880,5000,7110,10,1,49608017,4802,3.38,0.28,12,0.04,2866.00,34717.00,12230,20240306,-20.85,7750,20241115,24.90,10350,-6.47,20250221,7750,24.90,20250211,12220,-20.79,20240430,7750,24.90,20241115,1.53,N,460860,5000,2480 억,,12943665,N,N,880,N,00,N
20250317,161329,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9610,-50,5,-0.52,2563318915,270174,127.44,9660,9770,9370,12550,6770,9660,9487.60,26.08,0,5139,10033,9846,9753,9566,9473,9800,9520,2480,2890,5000,7140,10,1,49608017,4767,3.35,0.28,12,0.54,2866.00,34717.00,12640,20240305,-23.97,7750,20241115,24.00,10350,-7.15,20250221,7750,24.00,20250211,12220,-21.36,20240430,7750,24.00,20241115,1.60,N,460860,5000,2480 억,,12937720,N,N,878,N,00,N
20250317,151328,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9600,-60,5,-0.62,2441638355,257527,121.47,9660,9770,9370,12550,6770,9660,9481.10,26.08,0,8402,10033,9846,9753,9566,9473,9800,9520,2480,2890,5000,7140,10,1,49608017,4762,3.35,0.28,12,0.52,2866.00,34717.00,12640,20240305,-24.05,7750,20241115,23.87,10350,-7.25,20250221,7750,23.87,20250211,12220,-21.44,20240430,7750,23.87,20241115,1.60,N,460860,5000,2480 억,,12937720,N,N,1097,N,00,N
20250317,141330,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9500,-160,5,-1.66,2089714605,220735,104.12,9660,9770,9370,12550,6770,9660,9467.07,26.08,0,1976,10033,9846,9753,9566,9473,9800,9520,2480,2890,5000,7140,10,1,49608017,4713,3.31,0.27,12,0.44,2866.00,34717.00,12640,20240305,-24.84,7750,20241115,22.58,10350,-8.21,20250221,7750,22.58,20250211,12220,-22.26,20240430,7750,22.58,20241115,1.60,N,460860,5000,2480 억,,12937720,N,N,1097,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 20250318 161329 55 60.00 KOSPI 금속 N N N Y 60 N 9730 120 2 1.25 2444107390 251523 92.95 9600 9850 9400 12490 6730 9610 9717.13 26.09 0 47079 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4827 3.39 0.28 12 0.51 2866.00 34717.00 12230 20240306 -20.44 7750 20241115 25.55 10350 -5.99 20250221 7750 25.55 20250211 12220 -20.38 20240430 7750 25.55 20241115 1.53 N 460860 5000 2480 억 12943665 N N 1300 N 00 N
3 20250318 151336 55 60.00 KOSPI 금속 N N N Y 60 N 9760 150 2 1.56 2250736680 231664 85.62 9600 9850 9400 12490 6730 9610 9715.52 26.09 0 51287 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4842 3.41 0.28 12 0.47 2866.00 34717.00 12230 20240306 -20.20 7750 20241115 25.94 10350 -5.70 20250221 7750 25.94 20250211 12220 -20.13 20240430 7750 25.94 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
4 20250318 141332 55 60.00 KOSPI 금속 N N N Y 60 N 9660 50 2 0.52 1980015360 203771 75.31 9600 9850 9400 12490 6730 9610 9716.87 26.09 0 49431 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4792 3.37 0.28 12 0.41 2866.00 34717.00 12230 20240306 -21.01 7750 20241115 24.65 10350 -6.67 20250221 7750 24.65 20250211 12220 -20.95 20240430 7750 24.65 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
5 20250318 131332 55 60.00 KOSPI 금속 N N N Y 60 N 9700 90 2 0.94 1781257975 183167 67.69 9600 9850 9400 12490 6730 9610 9724.78 26.09 0 48687 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4812 3.38 0.28 12 0.37 2866.00 34717.00 12230 20240306 -20.69 7750 20241115 25.16 10350 -6.28 20250221 7750 25.16 20250211 12220 -20.62 20240430 7750 25.16 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
6 20250318 121334 55 60.00 KOSPI 금속 N N N Y 60 N 9700 90 2 0.94 1645273340 169152 62.51 9600 9850 9400 12490 6730 9610 9726.60 26.09 0 51885 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4812 3.38 0.28 12 0.34 2866.00 34717.00 12230 20240306 -20.69 7750 20241115 25.16 10350 -6.28 20250221 7750 25.16 20250211 12220 -20.62 20240430 7750 25.16 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
7 20250318 111332 55 60.00 KOSPI 금속 N N N Y 60 N 9730 120 2 1.25 1338406665 137507 50.82 9600 9850 9400 12490 6730 9610 9733.37 26.09 0 56305 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4827 3.39 0.28 12 0.28 2866.00 34717.00 12230 20240306 -20.44 7750 20241115 25.55 10350 -5.99 20250221 7750 25.55 20250211 12220 -20.38 20240430 7750 25.55 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
8 20250318 101335 55 60.00 KOSPI 금속 N N N Y 60 N 9830 220 2 2.29 899097525 92397 34.15 9600 9850 9400 12490 6730 9610 9730.81 26.09 0 37628 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4876 3.43 0.28 12 0.19 2866.00 34717.00 12230 20240306 -19.62 7750 20241115 26.84 10350 -5.02 20250221 7750 26.84 20250211 12220 -19.56 20240430 7750 26.84 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
9 20250318 091338 55 60.00 KOSPI 금속 N N N Y 60 N 9680 70 2 0.73 178963590 18566 6.86 9600 9700 9400 12490 6730 9610 9639.32 26.09 0 4909 9983 9796 9583 9396 9183 9690 9290 2480 2880 5000 7110 10 1 49608017 4802 3.38 0.28 12 0.04 2866.00 34717.00 12230 20240306 -20.85 7750 20241115 24.90 10350 -6.47 20250221 7750 24.90 20250211 12220 -20.79 20240430 7750 24.90 20241115 1.53 N 460860 5000 2480 억 12943665 N N 880 N 00 N
10 20250317 161329 55 60.00 KOSPI 금속 N N N Y 60 N 9610 -50 5 -0.52 2563318915 270174 127.44 9660 9770 9370 12550 6770 9660 9487.60 26.08 0 5139 10033 9846 9753 9566 9473 9800 9520 2480 2890 5000 7140 10 1 49608017 4767 3.35 0.28 12 0.54 2866.00 34717.00 12640 20240305 -23.97 7750 20241115 24.00 10350 -7.15 20250221 7750 24.00 20250211 12220 -21.36 20240430 7750 24.00 20241115 1.60 N 460860 5000 2480 억 12937720 N N 878 N 00 N
11 20250317 151328 55 60.00 KOSPI 금속 N N N Y 60 N 9600 -60 5 -0.62 2441638355 257527 121.47 9660 9770 9370 12550 6770 9660 9481.10 26.08 0 8402 10033 9846 9753 9566 9473 9800 9520 2480 2890 5000 7140 10 1 49608017 4762 3.35 0.28 12 0.52 2866.00 34717.00 12640 20240305 -24.05 7750 20241115 23.87 10350 -7.25 20250221 7750 23.87 20250211 12220 -21.44 20240430 7750 23.87 20241115 1.60 N 460860 5000 2480 억 12937720 N N 1097 N 00 N
12 20250317 141330 55 60.00 KOSPI 금속 N N N Y 60 N 9500 -160 5 -1.66 2089714605 220735 104.12 9660 9770 9370 12550 6770 9660 9467.07 26.08 0 1976 10033 9846 9753 9566 9473 9800 9520 2480 2890 5000 7140 10 1 49608017 4713 3.31 0.27 12 0.44 2866.00 34717.00 12640 20240305 -24.84 7750 20241115 22.58 10350 -8.21 20250221 7750 22.58 20250211 12220 -22.26 20240430 7750 22.58 20241115 1.60 N 460860 5000 2480 억 12937720 N N 1097 N 00 N