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
460850/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
20250306,161242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7040,100,2,1.44,1227037820,174414,214.06,6970,7130,6940,9020,4860,6940,7035.20,23.03,0,33559,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2105,20.83,0.22,12,0.58,338.00,32193.00,8170,20240820,-13.83,5630,20241209,25.04,7130,-1.26,20250306,5860,20.14,20250102,8170,-13.83,20240820,5630,25.04,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,5,N,00,N
20250306,151243,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7050,110,2,1.59,1182206090,168029,206.22,6970,7130,6940,9020,4860,6940,7035.73,23.03,0,33488,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2108,20.86,0.22,12,0.56,338.00,32193.00,8170,20240820,-13.71,5630,20241209,25.22,7130,-1.12,20250306,5860,20.31,20250102,8170,-13.71,20240820,5630,25.22,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250306,141242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7080,140,2,2.02,1065693650,151533,185.98,6970,7130,6940,9020,4860,6940,7032.75,23.03,0,35066,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2117,20.95,0.22,12,0.51,338.00,32193.00,8170,20240820,-13.34,5630,20241209,25.75,7130,-0.70,20250306,5860,20.82,20250102,8170,-13.34,20240820,5630,25.75,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250306,131242,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7020,80,2,1.15,900398130,128183,157.32,6970,7130,6940,9020,4860,6940,7024.32,23.03,0,30692,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2099,20.77,0.22,12,0.43,338.00,32193.00,8170,20240820,-14.08,5630,20241209,24.69,7130,-1.54,20250306,5860,19.80,20250102,8170,-14.08,20240820,5630,24.69,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250306,121241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7070,130,2,1.87,800714720,114049,139.97,6970,7130,6940,9020,4860,6940,7020.80,23.03,0,30924,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2114,20.92,0.22,12,0.38,338.00,32193.00,8170,20240820,-13.46,5630,20241209,25.58,7130,-0.84,20250306,5860,20.65,20250102,8170,-13.46,20240820,5630,25.58,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250306,111237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7030,90,2,1.30,422738015,60330,74.04,6970,7050,6940,9020,4860,6940,7007.09,23.03,0,10301,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2102,20.80,0.22,12,0.20,338.00,32193.00,8170,20240820,-13.95,5630,20241209,24.87,7050,-0.28,20250306,5860,19.97,20250102,8170,-13.95,20240820,5630,24.87,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250306,101240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6990,50,2,0.72,288605320,41230,50.60,6970,7050,6940,9020,4860,6940,6999.89,23.03,0,9958,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2090,20.68,0.22,12,0.14,338.00,32193.00,8170,20240820,-14.44,5630,20241209,24.16,7050,-0.85,20250306,5860,19.28,20250102,8170,-14.44,20240820,5630,24.16,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250306,091246,57,100.00,KOSPI,,금속,N,N,N,N, ,N,7030,90,2,1.30,157598990,22458,27.56,6970,7050,6970,9020,4860,6940,7017.50,23.03,0,11595,7100,7020,6890,6810,6680,7060,6850,1495,2080,5000,5130,10,1,29898656,2102,20.80,0.22,12,0.08,338.00,32193.00,8170,20240820,-13.95,5630,20241209,24.87,7050,-0.28,20250306,5860,19.97,20250102,8170,-13.95,20240820,5630,24.87,20241209,1.19,N,460850,5000,1494 억,,6886739,N,N,10,N,00,N
20250305,161224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6940,120,2,1.76,562060440,81442,119.57,6760,6970,6760,8860,4780,6820,6901.36,22.97,0,15099,6946,6882,6806,6742,6666,6915,6775,1495,2040,5000,5040,10,1,29898656,2075,20.53,0.22,12,0.27,338.00,32193.00,8170,20240820,-15.06,5630,20241209,23.27,7000,-0.86,20250225,5860,18.43,20250102,8170,-15.06,20240820,5630,23.27,20241209,1.19,N,460850,5000,1494 억,,6867952,N,N,10,N,00,N
20250305,151231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6940,120,2,1.76,540646640,78356,115.04,6760,6970,6760,8860,4780,6820,6899.88,22.97,0,15471,6946,6882,6806,6742,6666,6915,6775,1495,2040,5000,5040,10,1,29898656,2075,20.53,0.22,12,0.26,338.00,32193.00,8170,20240820,-15.06,5630,20241209,23.27,7000,-0.86,20250225,5860,18.43,20250102,8170,-15.06,20240820,5630,23.27,20241209,1.19,N,460850,5000,1494 억,,6867952,N,N,11,N,00,N
20250305,141232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6920,100,2,1.47,405378455,58836,86.38,6760,6970,6760,8860,4780,6820,6889.97,22.97,0,16788,6946,6882,6806,6742,6666,6915,6775,1495,2040,5000,5040,10,1,29898656,2069,20.47,0.21,12,0.20,338.00,32193.00,8170,20240820,-15.30,5630,20241209,22.91,7000,-1.14,20250225,5860,18.09,20250102,8170,-15.30,20240820,5630,22.91,20241209,1.19,N,460850,5000,1494 억,,6867952,N,N,11,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 161242 57 100.00 KOSPI 금속 N N N N N 7040 100 2 1.44 1227037820 174414 214.06 6970 7130 6940 9020 4860 6940 7035.20 23.03 0 33559 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2105 20.83 0.22 12 0.58 338.00 32193.00 8170 20240820 -13.83 5630 20241209 25.04 7130 -1.26 20250306 5860 20.14 20250102 8170 -13.83 20240820 5630 25.04 20241209 1.19 N 460850 5000 1494 억 6886739 N N 5 N 00 N
3 20250306 151243 57 100.00 KOSPI 금속 N N N N N 7050 110 2 1.59 1182206090 168029 206.22 6970 7130 6940 9020 4860 6940 7035.73 23.03 0 33488 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2108 20.86 0.22 12 0.56 338.00 32193.00 8170 20240820 -13.71 5630 20241209 25.22 7130 -1.12 20250306 5860 20.31 20250102 8170 -13.71 20240820 5630 25.22 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
4 20250306 141242 57 100.00 KOSPI 금속 N N N N N 7080 140 2 2.02 1065693650 151533 185.98 6970 7130 6940 9020 4860 6940 7032.75 23.03 0 35066 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2117 20.95 0.22 12 0.51 338.00 32193.00 8170 20240820 -13.34 5630 20241209 25.75 7130 -0.70 20250306 5860 20.82 20250102 8170 -13.34 20240820 5630 25.75 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
5 20250306 131242 57 100.00 KOSPI 금속 N N N N N 7020 80 2 1.15 900398130 128183 157.32 6970 7130 6940 9020 4860 6940 7024.32 23.03 0 30692 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2099 20.77 0.22 12 0.43 338.00 32193.00 8170 20240820 -14.08 5630 20241209 24.69 7130 -1.54 20250306 5860 19.80 20250102 8170 -14.08 20240820 5630 24.69 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
6 20250306 121241 57 100.00 KOSPI 금속 N N N N N 7070 130 2 1.87 800714720 114049 139.97 6970 7130 6940 9020 4860 6940 7020.80 23.03 0 30924 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2114 20.92 0.22 12 0.38 338.00 32193.00 8170 20240820 -13.46 5630 20241209 25.58 7130 -0.84 20250306 5860 20.65 20250102 8170 -13.46 20240820 5630 25.58 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
7 20250306 111237 57 100.00 KOSPI 금속 N N N N N 7030 90 2 1.30 422738015 60330 74.04 6970 7050 6940 9020 4860 6940 7007.09 23.03 0 10301 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2102 20.80 0.22 12 0.20 338.00 32193.00 8170 20240820 -13.95 5630 20241209 24.87 7050 -0.28 20250306 5860 19.97 20250102 8170 -13.95 20240820 5630 24.87 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
8 20250306 101240 57 100.00 KOSPI 금속 N N N N N 6990 50 2 0.72 288605320 41230 50.60 6970 7050 6940 9020 4860 6940 6999.89 23.03 0 9958 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2090 20.68 0.22 12 0.14 338.00 32193.00 8170 20240820 -14.44 5630 20241209 24.16 7050 -0.85 20250306 5860 19.28 20250102 8170 -14.44 20240820 5630 24.16 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
9 20250306 091246 57 100.00 KOSPI 금속 N N N N N 7030 90 2 1.30 157598990 22458 27.56 6970 7050 6970 9020 4860 6940 7017.50 23.03 0 11595 7100 7020 6890 6810 6680 7060 6850 1495 2080 5000 5130 10 1 29898656 2102 20.80 0.22 12 0.08 338.00 32193.00 8170 20240820 -13.95 5630 20241209 24.87 7050 -0.28 20250306 5860 19.97 20250102 8170 -13.95 20240820 5630 24.87 20241209 1.19 N 460850 5000 1494 억 6886739 N N 10 N 00 N
10 20250305 161224 57 100.00 KOSPI 금속 N N N N N 6940 120 2 1.76 562060440 81442 119.57 6760 6970 6760 8860 4780 6820 6901.36 22.97 0 15099 6946 6882 6806 6742 6666 6915 6775 1495 2040 5000 5040 10 1 29898656 2075 20.53 0.22 12 0.27 338.00 32193.00 8170 20240820 -15.06 5630 20241209 23.27 7000 -0.86 20250225 5860 18.43 20250102 8170 -15.06 20240820 5630 23.27 20241209 1.19 N 460850 5000 1494 억 6867952 N N 10 N 00 N
11 20250305 151231 57 100.00 KOSPI 금속 N N N N N 6940 120 2 1.76 540646640 78356 115.04 6760 6970 6760 8860 4780 6820 6899.88 22.97 0 15471 6946 6882 6806 6742 6666 6915 6775 1495 2040 5000 5040 10 1 29898656 2075 20.53 0.22 12 0.26 338.00 32193.00 8170 20240820 -15.06 5630 20241209 23.27 7000 -0.86 20250225 5860 18.43 20250102 8170 -15.06 20240820 5630 23.27 20241209 1.19 N 460850 5000 1494 억 6867952 N N 11 N 00 N
12 20250305 141232 57 100.00 KOSPI 금속 N N N N N 6920 100 2 1.47 405378455 58836 86.38 6760 6970 6760 8860 4780 6820 6889.97 22.97 0 16788 6946 6882 6806 6742 6666 6915 6775 1495 2040 5000 5040 10 1 29898656 2069 20.47 0.21 12 0.20 338.00 32193.00 8170 20240820 -15.30 5630 20241209 22.91 7000 -1.14 20250225 5860 18.09 20250102 8170 -15.30 20240820 5630 22.91 20241209 1.19 N 460850 5000 1494 억 6867952 N N 11 N 00 N