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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160639,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16220,420,2,2.66,845195270,52747,143.83,15610,16230,15610,20500,11060,15800,16023.51,5.04,0,10208,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3798,5.50,0.45,12,0.23,2948.00,35857.00,16800,20250120,-3.45,10360,20240805,56.56,16800,-3.45,20250120,14750,9.97,20250210,16800,-3.45,20250120,10360,56.56,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,150643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16170,370,2,2.34,832002500,51933,141.61,15610,16230,15610,20500,11060,15800,16020.69,5.04,0,10352,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3786,5.49,0.45,12,0.22,2948.00,35857.00,16800,20250120,-3.75,10360,20240805,56.08,16800,-3.75,20250120,14750,9.63,20250210,16800,-3.75,20250120,10360,56.08,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,140640,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,330,2,2.09,751804810,46967,128.07,15610,16230,15610,20500,11060,15800,16007.09,5.04,0,8094,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3777,5.47,0.45,12,0.20,2948.00,35857.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14750,9.36,20250210,16800,-3.99,20250120,10360,55.69,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,130641,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16180,380,2,2.41,562135545,35233,96.07,15610,16180,15610,20500,11060,15800,15954.80,5.04,0,5110,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3788,5.49,0.45,12,0.15,2948.00,35857.00,16800,20250120,-3.69,10360,20240805,56.18,16800,-3.69,20250120,14750,9.69,20250210,16800,-3.69,20250120,10360,56.18,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,120642,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15980,180,2,1.14,421801090,26494,72.24,15610,16100,15610,20500,11060,15800,15920.63,5.04,0,4180,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3742,5.42,0.45,12,0.11,2948.00,35857.00,16800,20250120,-4.88,10360,20240805,54.25,16800,-4.88,20250120,14750,8.34,20250210,16800,-4.88,20250120,10360,54.25,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,110641,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15980,180,2,1.14,311228265,19588,53.41,15610,16030,15610,20500,11060,15800,15888.72,5.04,0,3186,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3742,5.42,0.45,12,0.08,2948.00,35857.00,16800,20250120,-4.88,10360,20240805,54.25,16800,-4.88,20250120,14750,8.34,20250210,16800,-4.88,20250120,10360,54.25,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,100638,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15890,90,2,0.57,123262185,7780,21.21,15610,15920,15610,20500,11060,15800,15843.47,5.04,0,-312,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3721,5.39,0.44,12,0.03,2948.00,35857.00,16800,20250120,-5.42,10360,20240805,53.38,16800,-5.42,20250120,14750,7.73,20250210,16800,-5.42,20250120,10360,53.38,20240805,0.74,N,084010,1000,246 억,,1180580,N,N,2,N,00,N
20250307,090643,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15760,-40,5,-0.25,3071480,196,0.53,15610,15760,15610,20500,11060,15800,15670.82,5.04,0,92,16133,15966,15703,15536,15273,16050,15620,246,4700,1000,11690,10,1,23414397,3690,5.35,0.44,12,0.00,2948.00,35857.00,16800,20250120,-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,,1180580,N,N,2,N,00,N
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
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 20250307 160639 55 60.00 KOSPI 금속 N N N Y 60 N 16220 420 2 2.66 845195270 52747 143.83 15610 16230 15610 20500 11060 15800 16023.51 5.04 0 10208 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3798 5.50 0.45 12 0.23 2948.00 35857.00 16800 20250120 -3.45 10360 20240805 56.56 16800 -3.45 20250120 14750 9.97 20250210 16800 -3.45 20250120 10360 56.56 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
3 20250307 150643 55 60.00 KOSPI 금속 N N N Y 60 N 16170 370 2 2.34 832002500 51933 141.61 15610 16230 15610 20500 11060 15800 16020.69 5.04 0 10352 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3786 5.49 0.45 12 0.22 2948.00 35857.00 16800 20250120 -3.75 10360 20240805 56.08 16800 -3.75 20250120 14750 9.63 20250210 16800 -3.75 20250120 10360 56.08 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
4 20250307 140640 55 60.00 KOSPI 금속 N N N Y 60 N 16130 330 2 2.09 751804810 46967 128.07 15610 16230 15610 20500 11060 15800 16007.09 5.04 0 8094 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3777 5.47 0.45 12 0.20 2948.00 35857.00 16800 20250120 -3.99 10360 20240805 55.69 16800 -3.99 20250120 14750 9.36 20250210 16800 -3.99 20250120 10360 55.69 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
5 20250307 130641 55 60.00 KOSPI 금속 N N N Y 60 N 16180 380 2 2.41 562135545 35233 96.07 15610 16180 15610 20500 11060 15800 15954.80 5.04 0 5110 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3788 5.49 0.45 12 0.15 2948.00 35857.00 16800 20250120 -3.69 10360 20240805 56.18 16800 -3.69 20250120 14750 9.69 20250210 16800 -3.69 20250120 10360 56.18 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
6 20250307 120642 55 60.00 KOSPI 금속 N N N Y 60 N 15980 180 2 1.14 421801090 26494 72.24 15610 16100 15610 20500 11060 15800 15920.63 5.04 0 4180 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3742 5.42 0.45 12 0.11 2948.00 35857.00 16800 20250120 -4.88 10360 20240805 54.25 16800 -4.88 20250120 14750 8.34 20250210 16800 -4.88 20250120 10360 54.25 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
7 20250307 110641 55 60.00 KOSPI 금속 N N N Y 60 N 15980 180 2 1.14 311228265 19588 53.41 15610 16030 15610 20500 11060 15800 15888.72 5.04 0 3186 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3742 5.42 0.45 12 0.08 2948.00 35857.00 16800 20250120 -4.88 10360 20240805 54.25 16800 -4.88 20250120 14750 8.34 20250210 16800 -4.88 20250120 10360 54.25 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
8 20250307 100638 55 60.00 KOSPI 금속 N N N Y 60 N 15890 90 2 0.57 123262185 7780 21.21 15610 15920 15610 20500 11060 15800 15843.47 5.04 0 -312 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3721 5.39 0.44 12 0.03 2948.00 35857.00 16800 20250120 -5.42 10360 20240805 53.38 16800 -5.42 20250120 14750 7.73 20250210 16800 -5.42 20250120 10360 53.38 20240805 0.74 N 084010 1000 246 억 1180580 N N 2 N 00 N
9 20250307 090643 55 60.00 KOSPI 금속 N N N Y 60 N 15760 -40 5 -0.25 3071480 196 0.53 15610 15760 15610 20500 11060 15800 15670.82 5.04 0 92 16133 15966 15703 15536 15273 16050 15620 246 4700 1000 11690 10 1 23414397 3690 5.35 0.44 12 0.00 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 1180580 N N 2 N 00 N
10 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
11 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
12 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