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
010820/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
20250306,160245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4060,430,2,11.85,84762157459,20469286,1325.51,3750,4370,3720,4715,2545,3630,4141.08,6.96,0,372300,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1980,42.74,3.17,12,41.97,95.00,1281.00,4370,20250306,-7.09,2555,20240909,58.90,4370,-7.09,20250306,2935,38.33,20250203,4370,-7.09,20250306,2555,58.90,20240909,2.89,N,010820,500,243 억,,3394212,N,N,4,N,00,N
20250306,150245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4050,420,2,11.57,82470942769,19903963,1288.90,3750,4370,3720,4715,2545,3630,4143.44,6.96,0,361117,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1975,42.63,3.16,12,40.81,95.00,1281.00,4370,20250306,-7.32,2555,20240909,58.51,4370,-7.32,20250306,2935,37.99,20250203,4370,-7.32,20250306,2555,58.51,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250306,140245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4060,430,2,11.85,80007530276,19295912,1249.53,3750,4370,3720,4715,2545,3630,4146.35,6.96,0,236578,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1980,42.74,3.17,12,39.56,95.00,1281.00,4370,20250306,-7.09,2555,20240909,58.90,4370,-7.09,20250306,2935,38.33,20250203,4370,-7.09,20250306,2555,58.90,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250306,130244,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4085,455,2,12.53,77108546517,18580706,1203.22,3750,4370,3720,4715,2545,3630,4149.93,6.96,0,178772,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1992,43.00,3.19,12,38.10,95.00,1281.00,4370,20250306,-6.52,2555,20240909,59.88,4370,-6.52,20250306,2935,39.18,20250203,4370,-6.52,20250306,2555,59.88,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250306,120245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4100,470,2,12.95,72679763990,17492834,1132.77,3750,4370,3720,4715,2545,3630,4154.83,6.96,0,173190,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,2000,43.16,3.20,12,35.87,95.00,1281.00,4370,20250306,-6.18,2555,20240909,60.47,4370,-6.18,20250306,2935,39.69,20250203,4370,-6.18,20250306,2555,60.47,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250306,110244,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4135,505,2,13.91,63027993742,15183629,983.23,3750,4370,3720,4715,2545,3630,4151.05,6.96,0,37449,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,2017,43.53,3.23,12,31.13,95.00,1281.00,4370,20250306,-5.38,2555,20240909,61.84,4370,-5.38,20250306,2935,40.89,20250203,4370,-5.38,20250306,2555,61.84,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250306,100245,55,60.00,KOSPI,신고가,금속,N,N,N,Y,60,N,4180,550,2,15.15,51953983165,12501748,809.57,3750,4370,3720,4715,2545,3630,4155.74,6.96,0,-2043,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,2039,44.00,3.26,12,25.63,95.00,1281.00,4370,20250306,-4.35,2555,20240909,63.60,4370,-4.35,20250306,2935,42.42,20250203,4370,-4.35,20250306,2555,63.60,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250306,090247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3785,155,2,4.27,1731287854,460551,29.82,3750,3830,3720,4715,2545,3630,3759.18,6.96,0,-73898,3793,3711,3553,3471,3313,3752,3512,244,1085,500,2680,5,1,48771938,1846,39.84,2.95,12,0.94,95.00,1281.00,3920,20241024,-3.44,2555,20240909,48.14,3830,-1.17,20250306,2935,28.96,20250203,3920,-3.44,20241024,2555,48.14,20240909,2.89,N,010820,500,243 억,,3394212,N,N,22,N,00,N
20250305,160243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3630,160,2,4.61,5332840793,1508278,106.73,3475,3635,3395,4510,2430,3470,3535.61,6.36,0,300386,3643,3556,3403,3316,3163,3600,3360,244,1040,500,2560,5,1,48771938,1770,38.21,2.83,12,3.09,95.00,1281.00,3920,20241024,-7.40,2555,20240909,42.07,3635,-0.14,20250305,2935,23.68,20250203,3920,-7.40,20241024,2555,42.07,20240909,2.95,N,010820,500,243 억,,3100804,N,N,22,N,00,N
20250305,150244,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3615,145,2,4.18,4837129712,1371377,97.04,3475,3620,3395,4510,2430,3470,3527.32,6.36,0,307503,3643,3556,3403,3316,3163,3600,3360,244,1040,500,2560,5,1,48771938,1763,38.05,2.82,12,2.81,95.00,1281.00,3920,20241024,-7.78,2555,20240909,41.49,3620,-0.14,20250305,2935,23.17,20250203,3920,-7.78,20241024,2555,41.49,20240909,2.95,N,010820,500,243 억,,3100804,N,N,19,N,00,N
20250305,140242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3555,85,2,2.45,3467900755,989532,70.02,3475,3560,3395,4510,2430,3470,3504.68,6.36,0,206060,3643,3556,3403,3316,3163,3600,3360,244,1040,500,2560,5,1,48771938,1734,37.42,2.78,12,2.03,95.00,1281.00,3920,20241024,-9.31,2555,20240909,39.14,3560,-0.14,20250305,2935,21.12,20250203,3920,-9.31,20241024,2555,39.14,20240909,2.95,N,010820,500,243 억,,3100804,N,N,19,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 160245 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4060 430 2 11.85 84762157459 20469286 1325.51 3750 4370 3720 4715 2545 3630 4141.08 6.96 0 372300 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 1980 42.74 3.17 12 41.97 95.00 1281.00 4370 20250306 -7.09 2555 20240909 58.90 4370 -7.09 20250306 2935 38.33 20250203 4370 -7.09 20250306 2555 58.90 20240909 2.89 N 010820 500 243 억 3394212 N N 4 N 00 N
3 20250306 150245 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4050 420 2 11.57 82470942769 19903963 1288.90 3750 4370 3720 4715 2545 3630 4143.44 6.96 0 361117 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 1975 42.63 3.16 12 40.81 95.00 1281.00 4370 20250306 -7.32 2555 20240909 58.51 4370 -7.32 20250306 2935 37.99 20250203 4370 -7.32 20250306 2555 58.51 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
4 20250306 140245 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4060 430 2 11.85 80007530276 19295912 1249.53 3750 4370 3720 4715 2545 3630 4146.35 6.96 0 236578 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 1980 42.74 3.17 12 39.56 95.00 1281.00 4370 20250306 -7.09 2555 20240909 58.90 4370 -7.09 20250306 2935 38.33 20250203 4370 -7.09 20250306 2555 58.90 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
5 20250306 130244 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4085 455 2 12.53 77108546517 18580706 1203.22 3750 4370 3720 4715 2545 3630 4149.93 6.96 0 178772 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 1992 43.00 3.19 12 38.10 95.00 1281.00 4370 20250306 -6.52 2555 20240909 59.88 4370 -6.52 20250306 2935 39.18 20250203 4370 -6.52 20250306 2555 59.88 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
6 20250306 120245 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4100 470 2 12.95 72679763990 17492834 1132.77 3750 4370 3720 4715 2545 3630 4154.83 6.96 0 173190 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 2000 43.16 3.20 12 35.87 95.00 1281.00 4370 20250306 -6.18 2555 20240909 60.47 4370 -6.18 20250306 2935 39.69 20250203 4370 -6.18 20250306 2555 60.47 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
7 20250306 110244 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4135 505 2 13.91 63027993742 15183629 983.23 3750 4370 3720 4715 2545 3630 4151.05 6.96 0 37449 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 2017 43.53 3.23 12 31.13 95.00 1281.00 4370 20250306 -5.38 2555 20240909 61.84 4370 -5.38 20250306 2935 40.89 20250203 4370 -5.38 20250306 2555 61.84 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
8 20250306 100245 55 60.00 KOSPI 신고가 금속 N N N Y 60 N 4180 550 2 15.15 51953983165 12501748 809.57 3750 4370 3720 4715 2545 3630 4155.74 6.96 0 -2043 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 2039 44.00 3.26 12 25.63 95.00 1281.00 4370 20250306 -4.35 2555 20240909 63.60 4370 -4.35 20250306 2935 42.42 20250203 4370 -4.35 20250306 2555 63.60 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
9 20250306 090247 55 60.00 KOSPI 금속 N N N Y 60 N 3785 155 2 4.27 1731287854 460551 29.82 3750 3830 3720 4715 2545 3630 3759.18 6.96 0 -73898 3793 3711 3553 3471 3313 3752 3512 244 1085 500 2680 5 1 48771938 1846 39.84 2.95 12 0.94 95.00 1281.00 3920 20241024 -3.44 2555 20240909 48.14 3830 -1.17 20250306 2935 28.96 20250203 3920 -3.44 20241024 2555 48.14 20240909 2.89 N 010820 500 243 억 3394212 N N 22 N 00 N
10 20250305 160243 55 60.00 KOSPI 금속 N N N Y 60 N 3630 160 2 4.61 5332840793 1508278 106.73 3475 3635 3395 4510 2430 3470 3535.61 6.36 0 300386 3643 3556 3403 3316 3163 3600 3360 244 1040 500 2560 5 1 48771938 1770 38.21 2.83 12 3.09 95.00 1281.00 3920 20241024 -7.40 2555 20240909 42.07 3635 -0.14 20250305 2935 23.68 20250203 3920 -7.40 20241024 2555 42.07 20240909 2.95 N 010820 500 243 억 3100804 N N 22 N 00 N
11 20250305 150244 55 60.00 KOSPI 금속 N N N Y 60 N 3615 145 2 4.18 4837129712 1371377 97.04 3475 3620 3395 4510 2430 3470 3527.32 6.36 0 307503 3643 3556 3403 3316 3163 3600 3360 244 1040 500 2560 5 1 48771938 1763 38.05 2.82 12 2.81 95.00 1281.00 3920 20241024 -7.78 2555 20240909 41.49 3620 -0.14 20250305 2935 23.17 20250203 3920 -7.78 20241024 2555 41.49 20240909 2.95 N 010820 500 243 억 3100804 N N 19 N 00 N
12 20250305 140242 55 60.00 KOSPI 금속 N N N Y 60 N 3555 85 2 2.45 3467900755 989532 70.02 3475 3560 3395 4510 2430 3470 3504.68 6.36 0 206060 3643 3556 3403 3316 3163 3600 3360 244 1040 500 2560 5 1 48771938 1734 37.42 2.78 12 2.03 95.00 1281.00 3920 20241024 -9.31 2555 20240909 39.14 3560 -0.14 20250305 2935 21.12 20250203 3920 -9.31 20241024 2555 39.14 20240909 2.95 N 010820 500 243 억 3100804 N N 19 N 00 N