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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6590,100,2,1.54,128950308400,19165605,39.74,6720,7050,6380,8430,4550,6490,6728.62,1.43,0,519387,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3703,5.13,0.37,12,34.11,1285.00,17923.00,7050,20250306,-6.52,3450,20241209,91.01,7050,-6.52,20250306,3765,75.03,20250102,7050,-6.52,20250306,3450,91.01,20241209,3.05,N,005010,1000,561 억,,805205,N,N,3032,N,00,N
20250306,150200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6510,20,2,0.31,125678897425,18665731,38.70,6720,7050,6380,8430,4550,6490,6733.35,1.43,0,451915,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3658,5.07,0.36,12,33.22,1285.00,17923.00,7050,20250306,-7.66,3450,20241209,88.70,7050,-7.66,20250306,3765,72.91,20250102,7050,-7.66,20250306,3450,88.70,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250306,140200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6590,100,2,1.54,118778641865,17608098,36.51,6720,7050,6380,8430,4550,6490,6745.92,1.43,0,211329,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3703,5.13,0.37,12,31.34,1285.00,17923.00,7050,20250306,-6.52,3450,20241209,91.01,7050,-6.52,20250306,3765,75.03,20250102,7050,-6.52,20250306,3450,91.01,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250306,130159,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6710,220,2,3.39,112358508905,16640459,34.50,6720,7050,6380,8430,4550,6490,6752.38,1.43,0,37314,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3770,5.22,0.37,12,29.62,1285.00,17923.00,7050,20250306,-4.82,3450,20241209,94.49,7050,-4.82,20250306,3765,78.22,20250102,7050,-4.82,20250306,3450,94.49,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250306,120200,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6750,260,2,4.01,105019931965,15551052,32.24,6720,7050,6380,8430,4550,6490,6753.51,1.43,0,20281,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3793,5.25,0.38,12,27.68,1285.00,17923.00,7050,20250306,-4.26,3450,20241209,95.65,7050,-4.26,20250306,3765,79.28,20250102,7050,-4.26,20250306,3450,95.65,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250306,110159,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6820,330,2,5.08,93543361275,13864744,28.75,6720,7050,6380,8430,4550,6490,6747.15,1.43,0,157878,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3832,5.31,0.38,12,24.68,1285.00,17923.00,7050,20250306,-3.26,3450,20241209,97.68,7050,-3.26,20250306,3765,81.14,20250102,7050,-3.26,20250306,3450,97.68,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250306,100200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6770,280,2,4.31,48257800370,7265138,15.06,6720,6910,6380,8430,4550,6490,6642.72,1.43,0,153685,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3804,5.27,0.38,12,12.93,1285.00,17923.00,6930,20250305,-2.31,3450,20241209,96.23,6930,-2.31,20250305,3765,79.81,20250102,6930,-2.31,20250305,3450,96.23,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250306,090200,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6620,130,2,2.00,5656139680,847224,1.76,6720,6720,6590,8430,4550,6490,6679.70,1.43,0,-144782,7643,7066,6353,5776,5063,7355,6065,562,1940,1000,4800,10,1,56188075,3720,5.15,0.37,12,1.51,1285.00,17923.00,6930,20250305,-4.47,3450,20241209,91.88,6930,-4.47,20250305,3765,75.83,20250102,6930,-4.47,20250305,3450,91.88,20241209,3.05,N,005010,1000,561 억,,805205,N,N,23,N,00,N
20250305,160158,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6490,890,2,15.89,303054882180,47420594,132.10,5700,6930,5640,7280,3920,5600,6390.75,1.41,0,49908,6720,6160,5490,4930,4260,6440,5210,562,1680,1000,4140,10,1,56188075,3647,5.05,0.36,12,84.40,1285.00,17923.00,6930,20250305,-6.35,3450,20241209,88.12,6930,-6.35,20250305,3765,72.38,20250102,6930,-6.35,20250305,3450,88.12,20241209,2.82,N,005010,1000,561 억,,791508,N,N,23,N,00,N
20250305,150159,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6460,860,2,15.36,292909305205,45846378,127.72,5700,6930,5640,7280,3920,5600,6388.94,1.41,0,94857,6720,6160,5490,4930,4260,6440,5210,562,1680,1000,4140,10,1,56188075,3630,5.03,0.36,12,81.59,1285.00,17923.00,6930,20250305,-6.78,3450,20241209,87.25,6930,-6.78,20250305,3765,71.58,20250102,6930,-6.78,20250305,3450,87.25,20241209,2.82,N,005010,1000,561 억,,791508,N,N,22,N,00,N
20250305,140158,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,6490,890,2,15.89,260106518235,40858642,113.82,5700,6930,5640,7280,3920,5600,6366.02,1.41,0,75095,6720,6160,5490,4930,4260,6440,5210,562,1680,1000,4140,10,1,56188075,3647,5.05,0.36,12,72.72,1285.00,17923.00,6930,20250305,-6.35,3450,20241209,88.12,6930,-6.35,20250305,3765,72.38,20250102,6930,-6.35,20250305,3450,88.12,20241209,2.82,N,005010,1000,561 억,,791508,N,N,22,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 20250306 160200 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6590 100 2 1.54 128950308400 19165605 39.74 6720 7050 6380 8430 4550 6490 6728.62 1.43 0 519387 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3703 5.13 0.37 12 34.11 1285.00 17923.00 7050 20250306 -6.52 3450 20241209 91.01 7050 -6.52 20250306 3765 75.03 20250102 7050 -6.52 20250306 3450 91.01 20241209 3.05 N 005010 1000 561 억 805205 N N 3032 N 00 N
3 20250306 150200 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6510 20 2 0.31 125678897425 18665731 38.70 6720 7050 6380 8430 4550 6490 6733.35 1.43 0 451915 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3658 5.07 0.36 12 33.22 1285.00 17923.00 7050 20250306 -7.66 3450 20241209 88.70 7050 -7.66 20250306 3765 72.91 20250102 7050 -7.66 20250306 3450 88.70 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
4 20250306 140200 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6590 100 2 1.54 118778641865 17608098 36.51 6720 7050 6380 8430 4550 6490 6745.92 1.43 0 211329 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3703 5.13 0.37 12 31.34 1285.00 17923.00 7050 20250306 -6.52 3450 20241209 91.01 7050 -6.52 20250306 3765 75.03 20250102 7050 -6.52 20250306 3450 91.01 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
5 20250306 130159 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6710 220 2 3.39 112358508905 16640459 34.50 6720 7050 6380 8430 4550 6490 6752.38 1.43 0 37314 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3770 5.22 0.37 12 29.62 1285.00 17923.00 7050 20250306 -4.82 3450 20241209 94.49 7050 -4.82 20250306 3765 78.22 20250102 7050 -4.82 20250306 3450 94.49 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
6 20250306 120200 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6750 260 2 4.01 105019931965 15551052 32.24 6720 7050 6380 8430 4550 6490 6753.51 1.43 0 20281 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3793 5.25 0.38 12 27.68 1285.00 17923.00 7050 20250306 -4.26 3450 20241209 95.65 7050 -4.26 20250306 3765 79.28 20250102 7050 -4.26 20250306 3450 95.65 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
7 20250306 110159 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6820 330 2 5.08 93543361275 13864744 28.75 6720 7050 6380 8430 4550 6490 6747.15 1.43 0 157878 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3832 5.31 0.38 12 24.68 1285.00 17923.00 7050 20250306 -3.26 3450 20241209 97.68 7050 -3.26 20250306 3765 81.14 20250102 7050 -3.26 20250306 3450 97.68 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
8 20250306 100200 55 40.00 KOSPI 금속 N N N Y 40 N 6770 280 2 4.31 48257800370 7265138 15.06 6720 6910 6380 8430 4550 6490 6642.72 1.43 0 153685 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3804 5.27 0.38 12 12.93 1285.00 17923.00 6930 20250305 -2.31 3450 20241209 96.23 6930 -2.31 20250305 3765 79.81 20250102 6930 -2.31 20250305 3450 96.23 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
9 20250306 090200 55 40.00 KOSPI 금속 N N N Y 40 N 6620 130 2 2.00 5656139680 847224 1.76 6720 6720 6590 8430 4550 6490 6679.70 1.43 0 -144782 7643 7066 6353 5776 5063 7355 6065 562 1940 1000 4800 10 1 56188075 3720 5.15 0.37 12 1.51 1285.00 17923.00 6930 20250305 -4.47 3450 20241209 91.88 6930 -4.47 20250305 3765 75.83 20250102 6930 -4.47 20250305 3450 91.88 20241209 3.05 N 005010 1000 561 억 805205 N N 23 N 00 N
10 20250305 160158 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6490 890 2 15.89 303054882180 47420594 132.10 5700 6930 5640 7280 3920 5600 6390.75 1.41 0 49908 6720 6160 5490 4930 4260 6440 5210 562 1680 1000 4140 10 1 56188075 3647 5.05 0.36 12 84.40 1285.00 17923.00 6930 20250305 -6.35 3450 20241209 88.12 6930 -6.35 20250305 3765 72.38 20250102 6930 -6.35 20250305 3450 88.12 20241209 2.82 N 005010 1000 561 억 791508 N N 23 N 00 N
11 20250305 150159 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6460 860 2 15.36 292909305205 45846378 127.72 5700 6930 5640 7280 3920 5600 6388.94 1.41 0 94857 6720 6160 5490 4930 4260 6440 5210 562 1680 1000 4140 10 1 56188075 3630 5.03 0.36 12 81.59 1285.00 17923.00 6930 20250305 -6.78 3450 20241209 87.25 6930 -6.78 20250305 3765 71.58 20250102 6930 -6.78 20250305 3450 87.25 20241209 2.82 N 005010 1000 561 억 791508 N N 22 N 00 N
12 20250305 140158 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 6490 890 2 15.89 260106518235 40858642 113.82 5700 6930 5640 7280 3920 5600 6366.02 1.41 0 75095 6720 6160 5490 4930 4260 6440 5210 562 1680 1000 4140 10 1 56188075 3647 5.05 0.36 12 72.72 1285.00 17923.00 6930 20250305 -6.35 3450 20241209 88.12 6930 -6.35 20250305 3765 72.38 20250102 6930 -6.35 20250305 3450 88.12 20241209 2.82 N 005010 1000 561 억 791508 N N 22 N 00 N