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
084010/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
20250306,160637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15800,280,2,1.80,577465475,36672,146.41,15540,15870,15440,20150,10870,15520,15756.44,5.02,0,3755,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3699,5.36,0.44,12,0.16,2948.00,35857.00,16800,20250120,-5.95,10360,20240805,52.51,16800,-5.95,20250120,14750,7.12,20250210,16800,-5.95,20250120,10360,52.51,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,2,N,00,N
20250306,150636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15760,240,2,1.55,544149395,34562,137.99,15540,15870,15440,20150,10870,15520,15754.32,5.02,0,4442,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3690,5.35,0.44,12,0.15,2948.00,35857.00,16800,20250120,-6.19,10360,20240805,52.12,16800,-6.19,20250120,14750,6.85,20250210,16800,-6.19,20250120,10360,52.12,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250306,140635,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15820,300,2,1.93,507621445,32249,128.75,15540,15870,15440,20150,10870,15520,15751.45,5.02,0,5439,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3704,5.37,0.44,12,0.14,2948.00,35857.00,16800,20250120,-5.83,10360,20240805,52.70,16800,-5.83,20250120,14750,7.25,20250210,16800,-5.83,20250120,10360,52.70,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250306,130637,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15840,320,2,2.06,409906775,26071,104.09,15540,15870,15440,20150,10870,15520,15735.09,5.02,0,5662,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3709,5.37,0.44,12,0.11,2948.00,35857.00,16800,20250120,-5.71,10360,20240805,52.90,16800,-5.71,20250120,14750,7.39,20250210,16800,-5.71,20250120,10360,52.90,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250306,120636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15800,280,2,1.80,346874710,22082,88.16,15540,15870,15440,20150,10870,15520,15722.22,5.02,0,5529,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3699,5.36,0.44,12,0.09,2948.00,35857.00,16800,20250120,-5.95,10360,20240805,52.51,16800,-5.95,20250120,14750,7.12,20250210,16800,-5.95,20250120,10360,52.51,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250306,110634,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15850,330,2,2.13,324195190,20648,82.44,15540,15870,15440,20150,10870,15520,15715.23,5.02,0,5269,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3711,5.38,0.44,12,0.09,2948.00,35857.00,16800,20250120,-5.65,10360,20240805,52.99,16800,-5.65,20250120,14750,7.46,20250210,16800,-5.65,20250120,10360,52.99,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250306,100636,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15680,160,2,1.03,132760790,8509,33.97,15540,15720,15440,20150,10870,15520,15620.03,5.02,0,1375,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3671,5.32,0.44,12,0.04,2948.00,35857.00,16800,20250120,-6.67,10360,20240805,51.35,16800,-6.67,20250120,14750,6.31,20250210,16800,-6.67,20250120,10360,51.35,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250306,090639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15480,-40,5,-0.26,29491450,1901,7.59,15540,15540,15440,20150,10870,15520,15489.90,5.02,0,196,15700,15610,15430,15340,15160,15655,15385,246,4630,1000,11480,10,1,23414397,3625,5.25,0.43,12,0.01,2948.00,35857.00,16800,20250120,-7.86,10360,20240805,49.42,16800,-7.86,20250120,14750,4.95,20250210,16800,-7.86,20250120,10360,49.42,20240805,0.74,N,084010,1000,246 억,,1174741,N,N,7,N,00,N
20250305,160629,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15520,100,2,0.65,385519040,25047,69.06,15250,15520,15250,20000,10800,15420,15391.82,5.01,0,477,16113,15766,15463,15116,14813,15615,14965,246,4580,1000,11410,10,1,23414397,3634,5.26,0.43,12,0.11,2948.00,35857.00,16800,20250120,-7.62,10360,20240805,49.81,16800,-7.62,20250120,14750,5.22,20250210,16800,-7.62,20250120,10360,49.81,20240805,0.75,N,084010,1000,246 억,,1172622,N,N,7,N,00,N
20250305,150632,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15500,80,2,0.52,378624740,24602,67.84,15250,15520,15250,20000,10800,15420,15390.00,5.01,0,463,16113,15766,15463,15116,14813,15615,14965,246,4580,1000,11410,10,1,23414397,3629,5.26,0.43,12,0.11,2948.00,35857.00,16800,20250120,-7.74,10360,20240805,49.61,16800,-7.74,20250120,14750,5.08,20250210,16800,-7.74,20250120,10360,49.61,20240805,0.75,N,084010,1000,246 억,,1172622,N,N,81,N,00,N
20250305,140630,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15450,30,2,0.19,347699400,22604,62.33,15250,15460,15250,20000,10800,15420,15382.21,5.01,0,-126,16113,15766,15463,15116,14813,15615,14965,246,4580,1000,11410,10,1,23414397,3618,5.24,0.43,12,0.10,2948.00,35857.00,16800,20250120,-8.04,10360,20240805,49.13,16800,-8.04,20250120,14750,4.75,20250210,16800,-8.04,20250120,10360,49.13,20240805,0.75,N,084010,1000,246 억,,1172622,N,N,81,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 160637 55 60.00 KOSPI 금속 N N N Y 60 N 15800 280 2 1.80 577465475 36672 146.41 15540 15870 15440 20150 10870 15520 15756.44 5.02 0 3755 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3699 5.36 0.44 12 0.16 2948.00 35857.00 16800 20250120 -5.95 10360 20240805 52.51 16800 -5.95 20250120 14750 7.12 20250210 16800 -5.95 20250120 10360 52.51 20240805 0.74 N 084010 1000 246 억 1174741 N N 2 N 00 N
3 20250306 150636 55 60.00 KOSPI 금속 N N N Y 60 N 15760 240 2 1.55 544149395 34562 137.99 15540 15870 15440 20150 10870 15520 15754.32 5.02 0 4442 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3690 5.35 0.44 12 0.15 2948.00 35857.00 16800 20250120 -6.19 10360 20240805 52.12 16800 -6.19 20250120 14750 6.85 20250210 16800 -6.19 20250120 10360 52.12 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
4 20250306 140635 55 60.00 KOSPI 금속 N N N Y 60 N 15820 300 2 1.93 507621445 32249 128.75 15540 15870 15440 20150 10870 15520 15751.45 5.02 0 5439 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3704 5.37 0.44 12 0.14 2948.00 35857.00 16800 20250120 -5.83 10360 20240805 52.70 16800 -5.83 20250120 14750 7.25 20250210 16800 -5.83 20250120 10360 52.70 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
5 20250306 130637 55 60.00 KOSPI 금속 N N N Y 60 N 15840 320 2 2.06 409906775 26071 104.09 15540 15870 15440 20150 10870 15520 15735.09 5.02 0 5662 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3709 5.37 0.44 12 0.11 2948.00 35857.00 16800 20250120 -5.71 10360 20240805 52.90 16800 -5.71 20250120 14750 7.39 20250210 16800 -5.71 20250120 10360 52.90 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
6 20250306 120636 55 60.00 KOSPI 금속 N N N Y 60 N 15800 280 2 1.80 346874710 22082 88.16 15540 15870 15440 20150 10870 15520 15722.22 5.02 0 5529 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3699 5.36 0.44 12 0.09 2948.00 35857.00 16800 20250120 -5.95 10360 20240805 52.51 16800 -5.95 20250120 14750 7.12 20250210 16800 -5.95 20250120 10360 52.51 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
7 20250306 110634 55 60.00 KOSPI 금속 N N N Y 60 N 15850 330 2 2.13 324195190 20648 82.44 15540 15870 15440 20150 10870 15520 15715.23 5.02 0 5269 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3711 5.38 0.44 12 0.09 2948.00 35857.00 16800 20250120 -5.65 10360 20240805 52.99 16800 -5.65 20250120 14750 7.46 20250210 16800 -5.65 20250120 10360 52.99 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
8 20250306 100636 55 60.00 KOSPI 금속 N N N Y 60 N 15680 160 2 1.03 132760790 8509 33.97 15540 15720 15440 20150 10870 15520 15620.03 5.02 0 1375 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3671 5.32 0.44 12 0.04 2948.00 35857.00 16800 20250120 -6.67 10360 20240805 51.35 16800 -6.67 20250120 14750 6.31 20250210 16800 -6.67 20250120 10360 51.35 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
9 20250306 090639 55 60.00 KOSPI 금속 N N N Y 60 N 15480 -40 5 -0.26 29491450 1901 7.59 15540 15540 15440 20150 10870 15520 15489.90 5.02 0 196 15700 15610 15430 15340 15160 15655 15385 246 4630 1000 11480 10 1 23414397 3625 5.25 0.43 12 0.01 2948.00 35857.00 16800 20250120 -7.86 10360 20240805 49.42 16800 -7.86 20250120 14750 4.95 20250210 16800 -7.86 20250120 10360 49.42 20240805 0.74 N 084010 1000 246 억 1174741 N N 7 N 00 N
10 20250305 160629 55 60.00 KOSPI 금속 N N N Y 60 N 15520 100 2 0.65 385519040 25047 69.06 15250 15520 15250 20000 10800 15420 15391.82 5.01 0 477 16113 15766 15463 15116 14813 15615 14965 246 4580 1000 11410 10 1 23414397 3634 5.26 0.43 12 0.11 2948.00 35857.00 16800 20250120 -7.62 10360 20240805 49.81 16800 -7.62 20250120 14750 5.22 20250210 16800 -7.62 20250120 10360 49.81 20240805 0.75 N 084010 1000 246 억 1172622 N N 7 N 00 N
11 20250305 150632 55 60.00 KOSPI 금속 N N N Y 60 N 15500 80 2 0.52 378624740 24602 67.84 15250 15520 15250 20000 10800 15420 15390.00 5.01 0 463 16113 15766 15463 15116 14813 15615 14965 246 4580 1000 11410 10 1 23414397 3629 5.26 0.43 12 0.11 2948.00 35857.00 16800 20250120 -7.74 10360 20240805 49.61 16800 -7.74 20250120 14750 5.08 20250210 16800 -7.74 20250120 10360 49.61 20240805 0.75 N 084010 1000 246 억 1172622 N N 81 N 00 N
12 20250305 140630 55 60.00 KOSPI 금속 N N N Y 60 N 15450 30 2 0.19 347699400 22604 62.33 15250 15460 15250 20000 10800 15420 15382.21 5.01 0 -126 16113 15766 15463 15116 14813 15615 14965 246 4580 1000 11410 10 1 23414397 3618 5.24 0.43 12 0.10 2948.00 35857.00 16800 20250120 -8.04 10360 20240805 49.13 16800 -8.04 20250120 14750 4.75 20250210 16800 -8.04 20250120 10360 49.13 20240805 0.75 N 084010 1000 246 억 1172622 N N 81 N 00 N