ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9720,-30,5,-0.31,1869772435,193907,40.39,9700,9860,9450,12670,6830,9750,9642.57,26.38,0,-35029,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4822,13.85,0.28,12,0.39,702.00,34323.00,12220,20240430,-20.46,7750,20241115,25.42,10350,-6.09,20250221,7750,25.42,20250211,12220,-20.46,20240430,7750,25.42,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,771,N,00,N
20250321,151343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9745,-5,5,-0.05,1756948000,182319,37.98,9700,9860,9450,12670,6830,9750,9636.66,26.38,0,-32201,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4834,13.88,0.28,12,0.37,702.00,34323.00,12220,20240430,-20.25,7750,20241115,25.74,10350,-5.85,20250221,7750,25.74,20250211,12220,-20.25,20240430,7750,25.74,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250321,141343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9750,0,3,0.00,1572234025,163336,34.03,9700,9860,9450,12670,6830,9750,9625.75,26.38,0,-29548,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4837,13.89,0.28,12,0.33,702.00,34323.00,12220,20240430,-20.21,7750,20241115,25.81,10350,-5.80,20250221,7750,25.81,20250211,12220,-20.21,20240430,7750,25.81,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250321,131344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9700,-50,5,-0.51,1424329945,148131,30.86,9700,9860,9450,12670,6830,9750,9615.32,26.38,0,-23184,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4812,13.82,0.28,12,0.30,702.00,34323.00,12220,20240430,-20.62,7750,20241115,25.16,10350,-6.28,20250221,7750,25.16,20250211,12220,-20.62,20240430,7750,25.16,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250321,121344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9640,-110,5,-1.13,1334604885,138842,28.92,9700,9860,9450,12670,6830,9750,9612.38,26.38,0,-18941,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4782,13.73,0.28,12,0.28,702.00,34323.00,12220,20240430,-21.11,7750,20241115,24.39,10350,-6.86,20250221,7750,24.39,20250211,12220,-21.11,20240430,7750,24.39,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250321,111345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9560,-190,5,-1.95,1227095905,127719,26.61,9700,9860,9450,12670,6830,9750,9607.76,26.38,0,-15457,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4743,13.62,0.28,12,0.26,702.00,34323.00,12220,20240430,-21.77,7750,20241115,23.35,10350,-7.63,20250221,7750,23.35,20250211,12220,-21.77,20240430,7750,23.35,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250321,101345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9550,-200,5,-2.05,1071509205,111455,23.22,9700,9860,9450,12670,6830,9750,9613.80,26.38,0,-14055,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4738,13.60,0.28,12,0.22,702.00,34323.00,12220,20240430,-21.85,7750,20241115,23.23,10350,-7.73,20250221,7750,23.23,20250211,12220,-21.85,20240430,7750,23.23,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250321,091353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9750,0,3,0.00,184372650,18963,3.95,9700,9860,9670,12670,6830,9750,9722.73,26.38,0,-5994,10283,10016,9803,9536,9323,10150,9670,2480,2920,5000,7210,10,1,49608017,4837,13.89,0.28,12,0.04,702.00,34323.00,12220,20240430,-20.21,7750,20241115,25.81,10350,-5.80,20250221,7750,25.81,20250211,12220,-20.21,20240430,7750,25.81,20241115,1.50,N,460860,5000,2480 억,,13088277,N,N,0,N,00,N
20250320,162008,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9750,90,2,0.93,4725991850,479528,248.46,9620,10070,9590,12550,6770,9660,9855.66,26.23,0,73874,9893,9776,9703,9586,9513,9740,9550,2480,2890,5000,7140,10,1,49608017,4837,13.89,0.28,12,0.97,702.00,34323.00,12220,20240430,-20.21,7750,20241115,25.81,10350,-5.80,20250221,7750,25.81,20250211,12220,-20.21,20240430,7750,25.81,20241115,1.48,N,460860,5000,2480 억,,13014370,N,N,544,N,00,N
20250320,151339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9760,100,2,1.04,4636753875,470377,243.72,9620,10070,9590,12550,6770,9660,9857.53,26.23,0,74184,9893,9776,9703,9586,9513,9740,9550,2480,2890,5000,7140,10,1,49608017,4842,13.90,0.28,12,0.95,702.00,34323.00,12220,20240430,-20.13,7750,20241115,25.94,10350,-5.70,20250221,7750,25.94,20250211,12220,-20.13,20240430,7750,25.94,20241115,1.48,N,460860,5000,2480 억,,13014370,N,N,544,N,00,N
20250320,141344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,9780,120,2,1.24,4085974425,413816,214.41,9620,10070,9590,12550,6770,9660,9873.89,26.23,0,66830,9893,9776,9703,9586,9513,9740,9550,2480,2890,5000,7140,10,1,49608017,4852,13.93,0.28,12,0.83,702.00,34323.00,12220,20240430,-19.97,7750,20241115,26.19,10350,-5.51,20250221,7750,26.19,20250211,12220,-19.97,20240430,7750,26.19,20241115,1.48,N,460860,5000,2480 억,,13014370,N,N,544,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 20250321 161356 55 60.00 KOSPI 금속 N N N Y 60 N 9720 -30 5 -0.31 1869772435 193907 40.39 9700 9860 9450 12670 6830 9750 9642.57 26.38 0 -35029 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4822 13.85 0.28 12 0.39 702.00 34323.00 12220 20240430 -20.46 7750 20241115 25.42 10350 -6.09 20250221 7750 25.42 20250211 12220 -20.46 20240430 7750 25.42 20241115 1.50 N 460860 5000 2480 억 13088277 N N 771 N 00 N
3 20250321 151343 55 60.00 KOSPI 금속 N N N Y 60 N 9745 -5 5 -0.05 1756948000 182319 37.98 9700 9860 9450 12670 6830 9750 9636.66 26.38 0 -32201 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4834 13.88 0.28 12 0.37 702.00 34323.00 12220 20240430 -20.25 7750 20241115 25.74 10350 -5.85 20250221 7750 25.74 20250211 12220 -20.25 20240430 7750 25.74 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
4 20250321 141343 55 60.00 KOSPI 금속 N N N Y 60 N 9750 0 3 0.00 1572234025 163336 34.03 9700 9860 9450 12670 6830 9750 9625.75 26.38 0 -29548 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4837 13.89 0.28 12 0.33 702.00 34323.00 12220 20240430 -20.21 7750 20241115 25.81 10350 -5.80 20250221 7750 25.81 20250211 12220 -20.21 20240430 7750 25.81 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
5 20250321 131344 55 60.00 KOSPI 금속 N N N Y 60 N 9700 -50 5 -0.51 1424329945 148131 30.86 9700 9860 9450 12670 6830 9750 9615.32 26.38 0 -23184 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4812 13.82 0.28 12 0.30 702.00 34323.00 12220 20240430 -20.62 7750 20241115 25.16 10350 -6.28 20250221 7750 25.16 20250211 12220 -20.62 20240430 7750 25.16 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
6 20250321 121344 55 60.00 KOSPI 금속 N N N Y 60 N 9640 -110 5 -1.13 1334604885 138842 28.92 9700 9860 9450 12670 6830 9750 9612.38 26.38 0 -18941 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4782 13.73 0.28 12 0.28 702.00 34323.00 12220 20240430 -21.11 7750 20241115 24.39 10350 -6.86 20250221 7750 24.39 20250211 12220 -21.11 20240430 7750 24.39 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
7 20250321 111345 55 60.00 KOSPI 금속 N N N Y 60 N 9560 -190 5 -1.95 1227095905 127719 26.61 9700 9860 9450 12670 6830 9750 9607.76 26.38 0 -15457 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4743 13.62 0.28 12 0.26 702.00 34323.00 12220 20240430 -21.77 7750 20241115 23.35 10350 -7.63 20250221 7750 23.35 20250211 12220 -21.77 20240430 7750 23.35 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
8 20250321 101345 55 60.00 KOSPI 금속 N N N Y 60 N 9550 -200 5 -2.05 1071509205 111455 23.22 9700 9860 9450 12670 6830 9750 9613.80 26.38 0 -14055 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4738 13.60 0.28 12 0.22 702.00 34323.00 12220 20240430 -21.85 7750 20241115 23.23 10350 -7.73 20250221 7750 23.23 20250211 12220 -21.85 20240430 7750 23.23 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
9 20250321 091353 55 60.00 KOSPI 금속 N N N Y 60 N 9750 0 3 0.00 184372650 18963 3.95 9700 9860 9670 12670 6830 9750 9722.73 26.38 0 -5994 10283 10016 9803 9536 9323 10150 9670 2480 2920 5000 7210 10 1 49608017 4837 13.89 0.28 12 0.04 702.00 34323.00 12220 20240430 -20.21 7750 20241115 25.81 10350 -5.80 20250221 7750 25.81 20250211 12220 -20.21 20240430 7750 25.81 20241115 1.50 N 460860 5000 2480 억 13088277 N N 0 N 00 N
10 20250320 162008 55 60.00 KOSPI 금속 N N N Y 60 N 9750 90 2 0.93 4725991850 479528 248.46 9620 10070 9590 12550 6770 9660 9855.66 26.23 0 73874 9893 9776 9703 9586 9513 9740 9550 2480 2890 5000 7140 10 1 49608017 4837 13.89 0.28 12 0.97 702.00 34323.00 12220 20240430 -20.21 7750 20241115 25.81 10350 -5.80 20250221 7750 25.81 20250211 12220 -20.21 20240430 7750 25.81 20241115 1.48 N 460860 5000 2480 억 13014370 N N 544 N 00 N
11 20250320 151339 55 60.00 KOSPI 금속 N N N Y 60 N 9760 100 2 1.04 4636753875 470377 243.72 9620 10070 9590 12550 6770 9660 9857.53 26.23 0 74184 9893 9776 9703 9586 9513 9740 9550 2480 2890 5000 7140 10 1 49608017 4842 13.90 0.28 12 0.95 702.00 34323.00 12220 20240430 -20.13 7750 20241115 25.94 10350 -5.70 20250221 7750 25.94 20250211 12220 -20.13 20240430 7750 25.94 20241115 1.48 N 460860 5000 2480 억 13014370 N N 544 N 00 N
12 20250320 141344 55 60.00 KOSPI 금속 N N N Y 60 N 9780 120 2 1.24 4085974425 413816 214.41 9620 10070 9590 12550 6770 9660 9873.89 26.23 0 66830 9893 9776 9703 9586 9513 9740 9550 2480 2890 5000 7140 10 1 49608017 4852 13.93 0.28 12 0.83 702.00 34323.00 12220 20240430 -19.97 7750 20241115 26.19 10350 -5.51 20250221 7750 26.19 20250211 12220 -19.97 20240430 7750 26.19 20241115 1.48 N 460860 5000 2480 억 13014370 N N 544 N 00 N