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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
100090/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
20250312,160733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15320,130,2,0.86,3278910140,211468,128.41,15160,15700,14950,19740,10640,15190,15505.59,5.44,0,-211,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9069,15.78,1.31,12,0.36,971.00,11734.00,17730,20240604,-13.59,10300,20240805,48.74,16200,-5.43,20250305,11670,31.28,20250123,17730,-13.59,20240604,10300,48.74,20240805,0.97,N,100090,500,295 억,,3222802,N,N,218,N,00,N
20250312,150735,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15340,150,2,0.99,3197031090,206131,125.17,15160,15700,14950,19740,10640,15190,15509.71,5.44,0,660,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9081,15.80,1.31,12,0.35,971.00,11734.00,17730,20240604,-13.48,10300,20240805,48.93,16200,-5.31,20250305,11670,31.45,20250123,17730,-13.48,20240604,10300,48.93,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250312,140733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15460,270,2,1.78,2947139170,189866,115.29,15160,15700,14950,19740,10640,15190,15522.21,5.44,0,6023,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9152,15.92,1.32,12,0.32,971.00,11734.00,17730,20240604,-12.80,10300,20240805,50.10,16200,-4.57,20250305,11670,32.48,20250123,17730,-12.80,20240604,10300,50.10,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250312,130733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15470,280,2,1.84,2678169625,172489,104.74,15160,15700,14950,19740,10640,15190,15526.61,5.44,0,13446,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9158,15.93,1.32,12,0.29,971.00,11734.00,17730,20240604,-12.75,10300,20240805,50.19,16200,-4.51,20250305,11670,32.56,20250123,17730,-12.75,20240604,10300,50.19,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250312,120735,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15640,450,2,2.96,2405431325,155000,94.12,15160,15700,14950,19740,10640,15190,15518.91,5.44,0,20962,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9258,16.11,1.33,12,0.26,971.00,11734.00,17730,20240604,-11.79,10300,20240805,51.84,16200,-3.46,20250305,11670,34.02,20250123,17730,-11.79,20240604,10300,51.84,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250312,110730,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15510,320,2,2.11,1743311560,112673,68.42,15160,15650,14950,19740,10640,15190,15472.31,5.44,0,8712,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9181,15.97,1.32,12,0.19,971.00,11734.00,17730,20240604,-12.52,10300,20240805,50.58,16200,-4.26,20250305,11670,32.90,20250123,17730,-12.52,20240604,10300,50.58,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250312,100731,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15550,360,2,2.37,752461440,49118,29.83,15160,15590,14950,19740,10640,15190,15319.46,5.44,0,8893,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,9205,16.01,1.33,12,0.08,971.00,11734.00,17730,20240604,-12.30,10300,20240805,50.97,16200,-4.01,20250305,11670,33.25,20250123,17730,-12.30,20240604,10300,50.97,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250312,090736,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14950,-240,5,-1.58,218709420,14556,8.84,15160,15300,14950,19740,10640,15190,15025.38,5.44,0,-1818,16096,15642,15176,14722,14256,15650,14730,296,4550,500,10930,10,1,59195568,8850,15.40,1.27,12,0.02,971.00,11734.00,17730,20240604,-15.68,10300,20240805,45.15,16200,-7.72,20250305,11670,28.11,20250123,17730,-15.68,20240604,10300,45.15,20240805,0.97,N,100090,500,295 억,,3222802,N,N,148,N,00,N
20250311,160727,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15190,-150,5,-0.98,2496043805,164196,66.63,15190,15630,14710,19940,10740,15340,15201.59,5.45,0,-10241,16400,15870,15470,14940,14540,15670,14740,296,4600,500,11040,10,1,59195568,8992,15.64,1.29,12,0.28,971.00,11734.00,17730,20240604,-14.33,10300,20240805,47.48,16200,-6.23,20250305,11670,30.16,20250123,17730,-14.33,20240604,10300,47.48,20240805,1.01,N,100090,500,295 억,,3226157,N,N,148,N,00,N
20250311,150730,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15210,-130,5,-0.85,2438599275,160420,65.09,15190,15630,14710,19940,10740,15340,15201.32,5.45,0,-8686,16400,15870,15470,14940,14540,15670,14740,296,4600,500,11040,10,1,59195568,9004,15.66,1.30,12,0.27,971.00,11734.00,17730,20240604,-14.21,10300,20240805,47.67,16200,-6.11,20250305,11670,30.33,20250123,17730,-14.21,20240604,10300,47.67,20240805,1.01,N,100090,500,295 억,,3226157,N,N,899,N,00,N
20250311,140730,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15260,-80,5,-0.52,2209580390,145354,58.98,15190,15630,14710,19940,10740,15340,15201.35,5.45,0,-4442,16400,15870,15470,14940,14540,15670,14740,296,4600,500,11040,10,1,59195568,9033,15.72,1.30,12,0.25,971.00,11734.00,17730,20240604,-13.93,10300,20240805,48.16,16200,-5.80,20250305,11670,30.76,20250123,17730,-13.93,20240604,10300,48.16,20240805,1.01,N,100090,500,295 억,,3226157,N,N,899,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 20250312 160733 55 40.00 KOSPI 금속 N N N Y 40 N 15320 130 2 0.86 3278910140 211468 128.41 15160 15700 14950 19740 10640 15190 15505.59 5.44 0 -211 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9069 15.78 1.31 12 0.36 971.00 11734.00 17730 20240604 -13.59 10300 20240805 48.74 16200 -5.43 20250305 11670 31.28 20250123 17730 -13.59 20240604 10300 48.74 20240805 0.97 N 100090 500 295 억 3222802 N N 218 N 00 N
3 20250312 150735 55 40.00 KOSPI 금속 N N N Y 40 N 15340 150 2 0.99 3197031090 206131 125.17 15160 15700 14950 19740 10640 15190 15509.71 5.44 0 660 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9081 15.80 1.31 12 0.35 971.00 11734.00 17730 20240604 -13.48 10300 20240805 48.93 16200 -5.31 20250305 11670 31.45 20250123 17730 -13.48 20240604 10300 48.93 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
4 20250312 140733 55 40.00 KOSPI 금속 N N N Y 40 N 15460 270 2 1.78 2947139170 189866 115.29 15160 15700 14950 19740 10640 15190 15522.21 5.44 0 6023 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9152 15.92 1.32 12 0.32 971.00 11734.00 17730 20240604 -12.80 10300 20240805 50.10 16200 -4.57 20250305 11670 32.48 20250123 17730 -12.80 20240604 10300 50.10 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
5 20250312 130733 55 40.00 KOSPI 금속 N N N Y 40 N 15470 280 2 1.84 2678169625 172489 104.74 15160 15700 14950 19740 10640 15190 15526.61 5.44 0 13446 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9158 15.93 1.32 12 0.29 971.00 11734.00 17730 20240604 -12.75 10300 20240805 50.19 16200 -4.51 20250305 11670 32.56 20250123 17730 -12.75 20240604 10300 50.19 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
6 20250312 120735 55 40.00 KOSPI 금속 N N N Y 40 N 15640 450 2 2.96 2405431325 155000 94.12 15160 15700 14950 19740 10640 15190 15518.91 5.44 0 20962 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9258 16.11 1.33 12 0.26 971.00 11734.00 17730 20240604 -11.79 10300 20240805 51.84 16200 -3.46 20250305 11670 34.02 20250123 17730 -11.79 20240604 10300 51.84 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
7 20250312 110730 55 40.00 KOSPI 금속 N N N Y 40 N 15510 320 2 2.11 1743311560 112673 68.42 15160 15650 14950 19740 10640 15190 15472.31 5.44 0 8712 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9181 15.97 1.32 12 0.19 971.00 11734.00 17730 20240604 -12.52 10300 20240805 50.58 16200 -4.26 20250305 11670 32.90 20250123 17730 -12.52 20240604 10300 50.58 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
8 20250312 100731 55 40.00 KOSPI 금속 N N N Y 40 N 15550 360 2 2.37 752461440 49118 29.83 15160 15590 14950 19740 10640 15190 15319.46 5.44 0 8893 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 9205 16.01 1.33 12 0.08 971.00 11734.00 17730 20240604 -12.30 10300 20240805 50.97 16200 -4.01 20250305 11670 33.25 20250123 17730 -12.30 20240604 10300 50.97 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
9 20250312 090736 55 40.00 KOSPI 금속 N N N Y 40 N 14950 -240 5 -1.58 218709420 14556 8.84 15160 15300 14950 19740 10640 15190 15025.38 5.44 0 -1818 16096 15642 15176 14722 14256 15650 14730 296 4550 500 10930 10 1 59195568 8850 15.40 1.27 12 0.02 971.00 11734.00 17730 20240604 -15.68 10300 20240805 45.15 16200 -7.72 20250305 11670 28.11 20250123 17730 -15.68 20240604 10300 45.15 20240805 0.97 N 100090 500 295 억 3222802 N N 148 N 00 N
10 20250311 160727 55 40.00 KOSPI 금속 N N N Y 40 N 15190 -150 5 -0.98 2496043805 164196 66.63 15190 15630 14710 19940 10740 15340 15201.59 5.45 0 -10241 16400 15870 15470 14940 14540 15670 14740 296 4600 500 11040 10 1 59195568 8992 15.64 1.29 12 0.28 971.00 11734.00 17730 20240604 -14.33 10300 20240805 47.48 16200 -6.23 20250305 11670 30.16 20250123 17730 -14.33 20240604 10300 47.48 20240805 1.01 N 100090 500 295 억 3226157 N N 148 N 00 N
11 20250311 150730 55 40.00 KOSPI 금속 N N N Y 40 N 15210 -130 5 -0.85 2438599275 160420 65.09 15190 15630 14710 19940 10740 15340 15201.32 5.45 0 -8686 16400 15870 15470 14940 14540 15670 14740 296 4600 500 11040 10 1 59195568 9004 15.66 1.30 12 0.27 971.00 11734.00 17730 20240604 -14.21 10300 20240805 47.67 16200 -6.11 20250305 11670 30.33 20250123 17730 -14.21 20240604 10300 47.67 20240805 1.01 N 100090 500 295 억 3226157 N N 899 N 00 N
12 20250311 140730 55 40.00 KOSPI 금속 N N N Y 40 N 15260 -80 5 -0.52 2209580390 145354 58.98 15190 15630 14710 19940 10740 15340 15201.35 5.45 0 -4442 16400 15870 15470 14940 14540 15670 14740 296 4600 500 11040 10 1 59195568 9033 15.72 1.30 12 0.25 971.00 11734.00 17730 20240604 -13.93 10300 20240805 48.16 16200 -5.80 20250305 11670 30.76 20250123 17730 -13.93 20240604 10300 48.16 20240805 1.01 N 100090 500 295 억 3226157 N N 899 N 00 N