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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005010/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
20250311,160201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,0,3,0.00,9885406310,1595206,129.41,6110,6350,6090,8190,4410,6300,6194.59,2.33,0,-65625,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3540,4.90,0.35,12,2.84,1285.00,17923.00,7050,20250306,-10.64,3450,20241209,82.61,7050,-10.64,20250306,3765,67.33,20250102,7050,-10.64,20250306,3450,82.61,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,1726,N,00,Y
20250311,150202,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6350,50,2,0.79,8718476210,1409979,114.38,6110,6350,6090,8190,4410,6300,6183.22,2.33,0,-44465,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3568,4.94,0.35,12,2.51,1285.00,17923.00,7050,20250306,-9.93,3450,20241209,84.06,7050,-9.93,20250306,3765,68.66,20250102,7050,-9.93,20250306,3450,84.06,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250311,140201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6160,-140,5,-2.22,6334703050,1032399,83.75,6110,6200,6090,8190,4410,6300,6135.55,2.33,0,-37902,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3461,4.79,0.34,12,1.84,1285.00,17923.00,7050,20250306,-12.62,3450,20241209,78.55,7050,-12.62,20250306,3765,63.61,20250102,7050,-12.62,20250306,3450,78.55,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250311,130201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6140,-160,5,-2.54,5576038860,908936,73.73,6110,6200,6090,8190,4410,6300,6134.28,2.33,0,-43939,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3450,4.78,0.34,12,1.62,1285.00,17923.00,7050,20250306,-12.91,3450,20241209,77.97,7050,-12.91,20250306,3765,63.08,20250102,7050,-12.91,20250306,3450,77.97,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250311,120201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-170,5,-2.70,4825003280,786533,63.80,6110,6200,6090,8190,4410,6300,6134.05,2.33,0,-47392,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3444,4.77,0.34,12,1.40,1285.00,17923.00,7050,20250306,-13.05,3450,20241209,77.68,7050,-13.05,20250306,3765,62.82,20250102,7050,-13.05,20250306,3450,77.68,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250311,110201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6090,-210,5,-3.33,3833953120,625008,50.70,6110,6200,6090,8190,4410,6300,6133.65,2.33,0,-49423,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3422,4.74,0.34,12,1.11,1285.00,17923.00,7050,20250306,-13.62,3450,20241209,76.52,7050,-13.62,20250306,3765,61.75,20250102,7050,-13.62,20250306,3450,76.52,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250311,100201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6130,-170,5,-2.70,2445268690,396981,32.20,6110,6200,6110,8190,4410,6300,6158.86,2.33,0,-25195,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3444,4.77,0.34,12,0.71,1285.00,17923.00,7050,20250306,-13.05,3450,20241209,77.68,7050,-13.05,20250306,3765,62.82,20250102,7050,-13.05,20250306,3450,77.68,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250311,090201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6110,-190,5,-3.02,458788050,75018,6.09,6110,6110,6110,8190,4410,6300,6110.00,2.33,0,-14700,6446,6372,6286,6212,6126,6330,6170,562,1890,1000,4660,10,1,56188075,3433,4.75,0.34,12,0.13,1285.00,17923.00,7050,20250306,-13.33,3450,20241209,77.10,7050,-13.33,20250306,3765,62.28,20250102,7050,-13.33,20250306,3450,77.10,20241209,5.16,N,005010,1000,561 억,,1311666,N,N,8,N,00,Y
20250310,160200,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,100,2,1.61,7460083850,1184413,54.28,6360,6360,6200,8060,4340,6200,6299.25,2.32,0,10594,6546,6372,6286,6112,6026,6330,6070,562,1860,1000,4580,10,1,56188075,3540,4.90,0.35,12,2.11,1285.00,17923.00,7050,20250306,-10.64,3450,20241209,82.61,7050,-10.64,20250306,3765,67.33,20250102,7050,-10.64,20250306,3450,82.61,20241209,4.51,N,005010,1000,561 억,,1303038,N,N,8,N,00,Y
20250310,150202,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6310,110,2,1.77,6651907250,1056131,48.40,6360,6360,6200,8060,4340,6200,6299.18,2.32,0,7046,6546,6372,6286,6112,6026,6330,6070,562,1860,1000,4580,10,1,56188075,3545,4.91,0.35,12,1.88,1285.00,17923.00,7050,20250306,-10.50,3450,20241209,82.90,7050,-10.50,20250306,3765,67.60,20250102,7050,-10.50,20250306,3450,82.90,20241209,4.51,N,005010,1000,561 억,,1303038,N,N,1580,N,00,Y
20250310,140201,59,100.00,KOSPI,,금속,N,N,N,N, ,N,6300,100,2,1.61,6124297810,972591,44.57,6360,6360,6200,8060,4340,6200,6297.75,2.32,0,3847,6546,6372,6286,6112,6026,6330,6070,562,1860,1000,4580,10,1,56188075,3540,4.90,0.35,12,1.73,1285.00,17923.00,7050,20250306,-10.64,3450,20241209,82.61,7050,-10.64,20250306,3765,67.33,20250102,7050,-10.64,20250306,3450,82.61,20241209,4.51,N,005010,1000,561 억,,1303038,N,N,1580,N,00,Y
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 20250311 160201 59 100.00 KOSPI 금속 N N N N N 6300 0 3 0.00 9885406310 1595206 129.41 6110 6350 6090 8190 4410 6300 6194.59 2.33 0 -65625 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3540 4.90 0.35 12 2.84 1285.00 17923.00 7050 20250306 -10.64 3450 20241209 82.61 7050 -10.64 20250306 3765 67.33 20250102 7050 -10.64 20250306 3450 82.61 20241209 5.16 N 005010 1000 561 억 1311666 N N 1726 N 00 Y
3 20250311 150202 59 100.00 KOSPI 금속 N N N N N 6350 50 2 0.79 8718476210 1409979 114.38 6110 6350 6090 8190 4410 6300 6183.22 2.33 0 -44465 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3568 4.94 0.35 12 2.51 1285.00 17923.00 7050 20250306 -9.93 3450 20241209 84.06 7050 -9.93 20250306 3765 68.66 20250102 7050 -9.93 20250306 3450 84.06 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
4 20250311 140201 59 100.00 KOSPI 금속 N N N N N 6160 -140 5 -2.22 6334703050 1032399 83.75 6110 6200 6090 8190 4410 6300 6135.55 2.33 0 -37902 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3461 4.79 0.34 12 1.84 1285.00 17923.00 7050 20250306 -12.62 3450 20241209 78.55 7050 -12.62 20250306 3765 63.61 20250102 7050 -12.62 20250306 3450 78.55 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
5 20250311 130201 59 100.00 KOSPI 금속 N N N N N 6140 -160 5 -2.54 5576038860 908936 73.73 6110 6200 6090 8190 4410 6300 6134.28 2.33 0 -43939 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3450 4.78 0.34 12 1.62 1285.00 17923.00 7050 20250306 -12.91 3450 20241209 77.97 7050 -12.91 20250306 3765 63.08 20250102 7050 -12.91 20250306 3450 77.97 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
6 20250311 120201 59 100.00 KOSPI 금속 N N N N N 6130 -170 5 -2.70 4825003280 786533 63.80 6110 6200 6090 8190 4410 6300 6134.05 2.33 0 -47392 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3444 4.77 0.34 12 1.40 1285.00 17923.00 7050 20250306 -13.05 3450 20241209 77.68 7050 -13.05 20250306 3765 62.82 20250102 7050 -13.05 20250306 3450 77.68 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
7 20250311 110201 59 100.00 KOSPI 금속 N N N N N 6090 -210 5 -3.33 3833953120 625008 50.70 6110 6200 6090 8190 4410 6300 6133.65 2.33 0 -49423 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3422 4.74 0.34 12 1.11 1285.00 17923.00 7050 20250306 -13.62 3450 20241209 76.52 7050 -13.62 20250306 3765 61.75 20250102 7050 -13.62 20250306 3450 76.52 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
8 20250311 100201 59 100.00 KOSPI 금속 N N N N N 6130 -170 5 -2.70 2445268690 396981 32.20 6110 6200 6110 8190 4410 6300 6158.86 2.33 0 -25195 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3444 4.77 0.34 12 0.71 1285.00 17923.00 7050 20250306 -13.05 3450 20241209 77.68 7050 -13.05 20250306 3765 62.82 20250102 7050 -13.05 20250306 3450 77.68 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
9 20250311 090201 59 100.00 KOSPI 금속 N N N N N 6110 -190 5 -3.02 458788050 75018 6.09 6110 6110 6110 8190 4410 6300 6110.00 2.33 0 -14700 6446 6372 6286 6212 6126 6330 6170 562 1890 1000 4660 10 1 56188075 3433 4.75 0.34 12 0.13 1285.00 17923.00 7050 20250306 -13.33 3450 20241209 77.10 7050 -13.33 20250306 3765 62.28 20250102 7050 -13.33 20250306 3450 77.10 20241209 5.16 N 005010 1000 561 억 1311666 N N 8 N 00 Y
10 20250310 160200 59 100.00 KOSPI 금속 N N N N N 6300 100 2 1.61 7460083850 1184413 54.28 6360 6360 6200 8060 4340 6200 6299.25 2.32 0 10594 6546 6372 6286 6112 6026 6330 6070 562 1860 1000 4580 10 1 56188075 3540 4.90 0.35 12 2.11 1285.00 17923.00 7050 20250306 -10.64 3450 20241209 82.61 7050 -10.64 20250306 3765 67.33 20250102 7050 -10.64 20250306 3450 82.61 20241209 4.51 N 005010 1000 561 억 1303038 N N 8 N 00 Y
11 20250310 150202 59 100.00 KOSPI 금속 N N N N N 6310 110 2 1.77 6651907250 1056131 48.40 6360 6360 6200 8060 4340 6200 6299.18 2.32 0 7046 6546 6372 6286 6112 6026 6330 6070 562 1860 1000 4580 10 1 56188075 3545 4.91 0.35 12 1.88 1285.00 17923.00 7050 20250306 -10.50 3450 20241209 82.90 7050 -10.50 20250306 3765 67.60 20250102 7050 -10.50 20250306 3450 82.90 20241209 4.51 N 005010 1000 561 억 1303038 N N 1580 N 00 Y
12 20250310 140201 59 100.00 KOSPI 금속 N N N N N 6300 100 2 1.61 6124297810 972591 44.57 6360 6360 6200 8060 4340 6200 6297.75 2.32 0 3847 6546 6372 6286 6112 6026 6330 6070 562 1860 1000 4580 10 1 56188075 3540 4.90 0.35 12 1.73 1285.00 17923.00 7050 20250306 -10.64 3450 20241209 82.61 7050 -10.64 20250306 3765 67.33 20250102 7050 -10.64 20250306 3450 82.61 20241209 4.51 N 005010 1000 561 억 1303038 N N 1580 N 00 Y