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
460860/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
20250306,161242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9880,250,2,2.60,8945027025,904967,197.31,9660,10060,9580,12510,6750,9630,9884.32,26.14,0,32822,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4901,3.45,0.28,12,1.82,2866.00,34717.00,13250,20240226,-25.43,7750,20241115,27.48,10350,-4.54,20250221,7750,27.48,20250211,12230,-19.22,20240306,7750,27.48,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,151243,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9890,260,2,2.70,8734330675,883664,192.67,9660,10060,9580,12510,6750,9630,9884.22,26.14,0,32911,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4906,3.45,0.28,12,1.78,2866.00,34717.00,13250,20240226,-25.36,7750,20241115,27.61,10350,-4.44,20250221,7750,27.61,20250211,12230,-19.13,20240306,7750,27.61,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,141242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9940,310,2,3.22,7736029220,782722,170.66,9660,10060,9580,12510,6750,9630,9883.50,26.14,0,37182,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4931,3.47,0.29,12,1.58,2866.00,34717.00,13250,20240226,-24.98,7750,20241115,28.26,10350,-3.96,20250221,7750,28.26,20250211,12230,-18.72,20240306,7750,28.26,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,131242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9890,260,2,2.70,5763900930,585638,127.69,9660,9990,9580,12510,6750,9630,9842.09,26.14,0,26626,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4906,3.45,0.28,12,1.18,2866.00,34717.00,13250,20240226,-25.36,7750,20241115,27.61,10350,-4.44,20250221,7750,27.61,20250211,12230,-19.13,20240306,7750,27.61,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,121241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9940,310,2,3.22,5205945590,529402,115.43,9660,9990,9580,12510,6750,9630,9833.63,26.14,0,27933,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4931,3.47,0.29,12,1.07,2866.00,34717.00,13250,20240226,-24.98,7750,20241115,28.26,10350,-3.96,20250221,7750,28.26,20250211,12230,-18.72,20240306,7750,28.26,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,111238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9860,230,2,2.39,3896365645,397655,86.70,9660,9970,9580,12510,6750,9630,9798.36,26.14,0,8252,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4891,3.44,0.28,12,0.80,2866.00,34717.00,13250,20240226,-25.58,7750,20241115,27.23,10350,-4.73,20250221,7750,27.23,20250211,12230,-19.38,20240306,7750,27.23,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,101240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9710,80,2,0.83,1664110235,171424,37.38,9660,9840,9580,12510,6750,9630,9707.57,26.14,0,-21695,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4817,3.39,0.28,12,0.35,2866.00,34717.00,13250,20240226,-26.72,7750,20241115,25.29,10350,-6.18,20250221,7750,25.29,20250211,12230,-20.61,20240306,7750,25.29,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250306,091246,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9800,170,2,1.77,695330905,71383,15.56,9660,9840,9600,12510,6750,9630,9740.85,26.14,0,914,9970,9800,9550,9380,9130,9885,9465,2480,2880,5000,7120,10,1,49608017,4862,3.42,0.28,12,0.14,2866.00,34717.00,13250,20240226,-26.04,7750,20241115,26.45,10350,-5.31,20250221,7750,26.45,20250211,12230,-19.87,20240306,7750,26.45,20241115,1.59,N,460860,5000,2480 억,,12967840,N,N,0,N,00,N
20250305,161224,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9630,140,2,1.48,4344706215,453200,110.07,9490,9720,9300,12330,6650,9490,9586.73,26.14,0,10804,10016,9752,9406,9142,8796,9885,9275,2480,2840,5000,7020,10,1,49608017,4777,3.36,0.28,12,0.91,2866.00,34717.00,13250,20240226,-27.32,7750,20241115,24.26,10350,-6.96,20250221,7750,24.26,20250211,12640,-23.81,20240305,7750,24.26,20241115,1.52,N,460860,5000,2480 억,,12967361,N,N,162,N,00,N
20250305,151232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9620,130,2,1.37,4234149085,441716,107.28,9490,9720,9300,12330,6650,9490,9585.68,26.14,0,11086,10016,9752,9406,9142,8796,9885,9275,2480,2840,5000,7020,10,1,49608017,4772,3.36,0.28,12,0.89,2866.00,34717.00,13250,20240226,-27.40,7750,20241115,24.13,10350,-7.05,20250221,7750,24.13,20250211,12640,-23.89,20240305,7750,24.13,20241115,1.52,N,460860,5000,2480 억,,12967361,N,N,162,N,00,N
20250305,141232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9645,155,2,1.63,3711374735,387589,94.14,9490,9720,9300,12330,6650,9490,9575.54,26.14,0,12736,10016,9752,9406,9142,8796,9885,9275,2480,2840,5000,7020,10,1,49608017,4785,3.37,0.28,12,0.78,2866.00,34717.00,13250,20240226,-27.21,7750,20241115,24.45,10350,-6.81,20250221,7750,24.45,20250211,12640,-23.69,20240305,7750,24.45,20241115,1.52,N,460860,5000,2480 억,,12967361,N,N,162,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 55 60.00 KOSPI 금속 N N N Y 60 N 9880 250 2 2.60 8945027025 904967 197.31 9660 10060 9580 12510 6750 9630 9884.32 26.14 0 32822 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4901 3.45 0.28 12 1.82 2866.00 34717.00 13250 20240226 -25.43 7750 20241115 27.48 10350 -4.54 20250221 7750 27.48 20250211 12230 -19.22 20240306 7750 27.48 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
3 20250306 151243 55 60.00 KOSPI 금속 N N N Y 60 N 9890 260 2 2.70 8734330675 883664 192.67 9660 10060 9580 12510 6750 9630 9884.22 26.14 0 32911 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4906 3.45 0.28 12 1.78 2866.00 34717.00 13250 20240226 -25.36 7750 20241115 27.61 10350 -4.44 20250221 7750 27.61 20250211 12230 -19.13 20240306 7750 27.61 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
4 20250306 141242 55 60.00 KOSPI 금속 N N N Y 60 N 9940 310 2 3.22 7736029220 782722 170.66 9660 10060 9580 12510 6750 9630 9883.50 26.14 0 37182 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4931 3.47 0.29 12 1.58 2866.00 34717.00 13250 20240226 -24.98 7750 20241115 28.26 10350 -3.96 20250221 7750 28.26 20250211 12230 -18.72 20240306 7750 28.26 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
5 20250306 131242 55 60.00 KOSPI 금속 N N N Y 60 N 9890 260 2 2.70 5763900930 585638 127.69 9660 9990 9580 12510 6750 9630 9842.09 26.14 0 26626 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4906 3.45 0.28 12 1.18 2866.00 34717.00 13250 20240226 -25.36 7750 20241115 27.61 10350 -4.44 20250221 7750 27.61 20250211 12230 -19.13 20240306 7750 27.61 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
6 20250306 121241 55 60.00 KOSPI 금속 N N N Y 60 N 9940 310 2 3.22 5205945590 529402 115.43 9660 9990 9580 12510 6750 9630 9833.63 26.14 0 27933 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4931 3.47 0.29 12 1.07 2866.00 34717.00 13250 20240226 -24.98 7750 20241115 28.26 10350 -3.96 20250221 7750 28.26 20250211 12230 -18.72 20240306 7750 28.26 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
7 20250306 111238 55 60.00 KOSPI 금속 N N N Y 60 N 9860 230 2 2.39 3896365645 397655 86.70 9660 9970 9580 12510 6750 9630 9798.36 26.14 0 8252 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4891 3.44 0.28 12 0.80 2866.00 34717.00 13250 20240226 -25.58 7750 20241115 27.23 10350 -4.73 20250221 7750 27.23 20250211 12230 -19.38 20240306 7750 27.23 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
8 20250306 101240 55 60.00 KOSPI 금속 N N N Y 60 N 9710 80 2 0.83 1664110235 171424 37.38 9660 9840 9580 12510 6750 9630 9707.57 26.14 0 -21695 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4817 3.39 0.28 12 0.35 2866.00 34717.00 13250 20240226 -26.72 7750 20241115 25.29 10350 -6.18 20250221 7750 25.29 20250211 12230 -20.61 20240306 7750 25.29 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
9 20250306 091246 55 60.00 KOSPI 금속 N N N Y 60 N 9800 170 2 1.77 695330905 71383 15.56 9660 9840 9600 12510 6750 9630 9740.85 26.14 0 914 9970 9800 9550 9380 9130 9885 9465 2480 2880 5000 7120 10 1 49608017 4862 3.42 0.28 12 0.14 2866.00 34717.00 13250 20240226 -26.04 7750 20241115 26.45 10350 -5.31 20250221 7750 26.45 20250211 12230 -19.87 20240306 7750 26.45 20241115 1.59 N 460860 5000 2480 억 12967840 N N 0 N 00 N
10 20250305 161224 55 60.00 KOSPI 금속 N N N Y 60 N 9630 140 2 1.48 4344706215 453200 110.07 9490 9720 9300 12330 6650 9490 9586.73 26.14 0 10804 10016 9752 9406 9142 8796 9885 9275 2480 2840 5000 7020 10 1 49608017 4777 3.36 0.28 12 0.91 2866.00 34717.00 13250 20240226 -27.32 7750 20241115 24.26 10350 -6.96 20250221 7750 24.26 20250211 12640 -23.81 20240305 7750 24.26 20241115 1.52 N 460860 5000 2480 억 12967361 N N 162 N 00 N
11 20250305 151232 55 60.00 KOSPI 금속 N N N Y 60 N 9620 130 2 1.37 4234149085 441716 107.28 9490 9720 9300 12330 6650 9490 9585.68 26.14 0 11086 10016 9752 9406 9142 8796 9885 9275 2480 2840 5000 7020 10 1 49608017 4772 3.36 0.28 12 0.89 2866.00 34717.00 13250 20240226 -27.40 7750 20241115 24.13 10350 -7.05 20250221 7750 24.13 20250211 12640 -23.89 20240305 7750 24.13 20241115 1.52 N 460860 5000 2480 억 12967361 N N 162 N 00 N
12 20250305 141232 55 60.00 KOSPI 금속 N N N Y 60 N 9645 155 2 1.63 3711374735 387589 94.14 9490 9720 9300 12330 6650 9490 9575.54 26.14 0 12736 10016 9752 9406 9142 8796 9885 9275 2480 2840 5000 7020 10 1 49608017 4785 3.37 0.28 12 0.78 2866.00 34717.00 13250 20240226 -27.21 7750 20241115 24.45 10350 -6.81 20250221 7750 24.45 20250211 12640 -23.69 20240305 7750 24.45 20241115 1.52 N 460860 5000 2480 억 12967361 N N 162 N 00 N