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
007460/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
20250306,160221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,777,15,2,1.97,1404650984,1833061,114.63,746,779,746,990,534,762,766.29,6.62,0,607960,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2423,-3.65,0.84,12,0.59,-213.00,929.00,1894,20240321,-58.98,701,20240305,10.84,878,-11.50,20250107,710,9.44,20250205,1894,-58.98,20240321,705,10.21,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,150221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,770,8,2,1.05,1108425631,1450512,90.71,746,774,746,990,534,762,764.16,6.62,0,439698,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2401,-3.62,0.83,12,0.47,-213.00,929.00,1894,20240321,-59.35,701,20240305,9.84,878,-12.30,20250107,710,8.45,20250205,1894,-59.35,20240321,705,9.22,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,140222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,761,-1,5,-0.13,875472115,1146405,71.69,746,774,746,990,534,762,763.67,6.62,0,282474,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2373,-3.57,0.82,12,0.37,-213.00,929.00,1894,20240321,-59.82,701,20240305,8.56,878,-13.33,20250107,710,7.18,20250205,1894,-59.82,20240321,705,7.94,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,130221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,761,-1,5,-0.13,765768885,1002135,62.67,746,774,746,990,534,762,764.14,6.62,0,299584,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2373,-3.57,0.82,12,0.32,-213.00,929.00,1894,20240321,-59.82,701,20240305,8.56,878,-13.33,20250107,710,7.18,20250205,1894,-59.82,20240321,705,7.94,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,120222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,765,3,2,0.39,717588351,938889,58.71,746,774,746,990,534,762,764.30,6.62,0,287323,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2385,-3.59,0.82,12,0.30,-213.00,929.00,1894,20240321,-59.61,701,20240305,9.13,878,-12.87,20250107,710,7.75,20250205,1894,-59.61,20240321,705,8.51,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,110221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,765,3,2,0.39,630090220,824293,51.55,746,774,746,990,534,762,764.40,6.62,0,250858,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2385,-3.59,0.82,12,0.26,-213.00,929.00,1894,20240321,-59.61,701,20240305,9.13,878,-12.87,20250107,710,7.75,20250205,1894,-59.61,20240321,705,8.51,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,100221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,764,2,2,0.26,525874464,687525,42.99,746,774,746,990,534,762,764.88,6.62,0,271688,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2382,-3.59,0.82,12,0.22,-213.00,929.00,1894,20240321,-59.66,701,20240305,8.99,878,-12.98,20250107,710,7.61,20250205,1894,-59.66,20240321,705,8.37,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250306,090222,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,758,-4,5,-0.52,54046907,72236,4.52,746,765,746,990,534,762,748.20,6.62,0,27510,782,772,755,745,728,777,750,1559,228,500,530,1,1,311826676,2364,-3.56,0.82,12,0.02,-213.00,929.00,1894,20240321,-59.98,701,20240305,8.13,878,-13.67,20250107,710,6.76,20250205,1894,-59.98,20240321,705,7.52,20240306,1.40,N,007460,500,1559 억,,20630454,N,N,252,N,00,N
20250305,160220,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,762,14,2,1.87,1193301331,1589734,89.25,740,765,738,972,524,748,750.48,6.47,0,291994,782,764,738,720,694,774,730,1559,224,500,520,1,1,311826676,2376,-3.58,0.82,12,0.51,-213.00,929.00,1894,20240321,-59.77,701,20240305,8.70,878,-13.21,20250107,710,7.32,20250205,1894,-59.77,20240321,701,8.70,20240305,1.40,N,007460,500,1559 억,,20180245,N,N,252,N,00,N
20250305,150221,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,765,17,2,2.27,1075200084,1434743,80.55,740,765,738,972,524,748,749.40,6.47,0,280387,782,764,738,720,694,774,730,1559,224,500,520,1,1,311826676,2385,-3.59,0.82,12,0.46,-213.00,929.00,1894,20240321,-59.61,701,20240305,9.13,878,-12.87,20250107,710,7.75,20250205,1894,-59.61,20240321,701,9.13,20240305,1.40,N,007460,500,1559 억,,20180245,N,N,279,N,00,N
20250305,140219,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,751,3,2,0.40,859304877,1149252,64.52,740,755,738,972,524,748,747.71,6.47,0,202836,782,764,738,720,694,774,730,1559,224,500,520,1,1,311826676,2342,-3.53,0.81,12,0.37,-213.00,929.00,1894,20240321,-60.35,701,20240305,7.13,878,-14.46,20250107,710,5.77,20250205,1894,-60.35,20240321,701,7.13,20240305,1.40,N,007460,500,1559 억,,20180245,N,N,279,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 160221 55 60.00 KOSPI 금속 N N N Y 60 N 777 15 2 1.97 1404650984 1833061 114.63 746 779 746 990 534 762 766.29 6.62 0 607960 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2423 -3.65 0.84 12 0.59 -213.00 929.00 1894 20240321 -58.98 701 20240305 10.84 878 -11.50 20250107 710 9.44 20250205 1894 -58.98 20240321 705 10.21 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
3 20250306 150221 55 60.00 KOSPI 금속 N N N Y 60 N 770 8 2 1.05 1108425631 1450512 90.71 746 774 746 990 534 762 764.16 6.62 0 439698 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2401 -3.62 0.83 12 0.47 -213.00 929.00 1894 20240321 -59.35 701 20240305 9.84 878 -12.30 20250107 710 8.45 20250205 1894 -59.35 20240321 705 9.22 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
4 20250306 140222 55 60.00 KOSPI 금속 N N N Y 60 N 761 -1 5 -0.13 875472115 1146405 71.69 746 774 746 990 534 762 763.67 6.62 0 282474 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2373 -3.57 0.82 12 0.37 -213.00 929.00 1894 20240321 -59.82 701 20240305 8.56 878 -13.33 20250107 710 7.18 20250205 1894 -59.82 20240321 705 7.94 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
5 20250306 130221 55 60.00 KOSPI 금속 N N N Y 60 N 761 -1 5 -0.13 765768885 1002135 62.67 746 774 746 990 534 762 764.14 6.62 0 299584 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2373 -3.57 0.82 12 0.32 -213.00 929.00 1894 20240321 -59.82 701 20240305 8.56 878 -13.33 20250107 710 7.18 20250205 1894 -59.82 20240321 705 7.94 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
6 20250306 120222 55 60.00 KOSPI 금속 N N N Y 60 N 765 3 2 0.39 717588351 938889 58.71 746 774 746 990 534 762 764.30 6.62 0 287323 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2385 -3.59 0.82 12 0.30 -213.00 929.00 1894 20240321 -59.61 701 20240305 9.13 878 -12.87 20250107 710 7.75 20250205 1894 -59.61 20240321 705 8.51 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
7 20250306 110221 55 60.00 KOSPI 금속 N N N Y 60 N 765 3 2 0.39 630090220 824293 51.55 746 774 746 990 534 762 764.40 6.62 0 250858 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2385 -3.59 0.82 12 0.26 -213.00 929.00 1894 20240321 -59.61 701 20240305 9.13 878 -12.87 20250107 710 7.75 20250205 1894 -59.61 20240321 705 8.51 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
8 20250306 100221 55 60.00 KOSPI 금속 N N N Y 60 N 764 2 2 0.26 525874464 687525 42.99 746 774 746 990 534 762 764.88 6.62 0 271688 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2382 -3.59 0.82 12 0.22 -213.00 929.00 1894 20240321 -59.66 701 20240305 8.99 878 -12.98 20250107 710 7.61 20250205 1894 -59.66 20240321 705 8.37 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
9 20250306 090222 55 60.00 KOSPI 금속 N N N Y 60 N 758 -4 5 -0.52 54046907 72236 4.52 746 765 746 990 534 762 748.20 6.62 0 27510 782 772 755 745 728 777 750 1559 228 500 530 1 1 311826676 2364 -3.56 0.82 12 0.02 -213.00 929.00 1894 20240321 -59.98 701 20240305 8.13 878 -13.67 20250107 710 6.76 20250205 1894 -59.98 20240321 705 7.52 20240306 1.40 N 007460 500 1559 억 20630454 N N 252 N 00 N
10 20250305 160220 55 60.00 KOSPI 금속 N N N Y 60 N 762 14 2 1.87 1193301331 1589734 89.25 740 765 738 972 524 748 750.48 6.47 0 291994 782 764 738 720 694 774 730 1559 224 500 520 1 1 311826676 2376 -3.58 0.82 12 0.51 -213.00 929.00 1894 20240321 -59.77 701 20240305 8.70 878 -13.21 20250107 710 7.32 20250205 1894 -59.77 20240321 701 8.70 20240305 1.40 N 007460 500 1559 억 20180245 N N 252 N 00 N
11 20250305 150221 55 60.00 KOSPI 금속 N N N Y 60 N 765 17 2 2.27 1075200084 1434743 80.55 740 765 738 972 524 748 749.40 6.47 0 280387 782 764 738 720 694 774 730 1559 224 500 520 1 1 311826676 2385 -3.59 0.82 12 0.46 -213.00 929.00 1894 20240321 -59.61 701 20240305 9.13 878 -12.87 20250107 710 7.75 20250205 1894 -59.61 20240321 701 9.13 20240305 1.40 N 007460 500 1559 억 20180245 N N 279 N 00 N
12 20250305 140219 55 60.00 KOSPI 금속 N N N Y 60 N 751 3 2 0.40 859304877 1149252 64.52 740 755 738 972 524 748 747.71 6.47 0 202836 782 764 738 720 694 774 730 1559 224 500 520 1 1 311826676 2342 -3.53 0.81 12 0.37 -213.00 929.00 1894 20240321 -60.35 701 20240305 7.13 878 -14.46 20250107 710 5.77 20250205 1894 -60.35 20240321 701 7.13 20240305 1.40 N 007460 500 1559 억 20180245 N N 279 N 00 N