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
104700/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
20250312,160745,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8120,20,2,0.25,253636730,31495,90.08,8030,8140,7980,10530,5670,8100,8052.62,7.63,0,-4855,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2960,5.06,0.39,12,0.09,1606.00,20814.00,12700,20240424,-36.06,6920,20240313,17.34,8650,-6.13,20250310,7630,6.42,20250217,12700,-36.06,20240424,6920,17.34,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,150747,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8120,20,2,0.25,225365350,28005,80.10,8030,8140,7980,10530,5670,8100,8047.33,7.63,0,-4455,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2960,5.06,0.39,12,0.08,1606.00,20814.00,12700,20240424,-36.06,6920,20240313,17.34,8650,-6.13,20250310,7630,6.42,20250217,12700,-36.06,20240424,6920,17.34,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,140745,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,10,2,0.12,191669090,23855,68.23,8030,8140,7980,10530,5670,8100,8034.76,7.63,0,-5967,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2956,5.05,0.39,12,0.07,1606.00,20814.00,12700,20240424,-36.14,6920,20240313,17.20,8650,-6.24,20250310,7630,6.29,20250217,12700,-36.14,20240424,6920,17.20,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,130745,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8080,-20,5,-0.25,147796550,18401,52.63,8030,8140,7980,10530,5670,8100,8031.98,7.63,0,-4293,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2945,5.03,0.39,12,0.05,1606.00,20814.00,12700,20240424,-36.38,6920,20240313,16.76,8650,-6.59,20250310,7630,5.90,20250217,12700,-36.38,20240424,6920,16.76,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,120747,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8100,0,3,0.00,129248690,16111,46.08,8030,8100,7980,10530,5670,8100,8022.39,7.63,0,-2935,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2952,5.04,0.39,12,0.04,1606.00,20814.00,12700,20240424,-36.22,6920,20240313,17.05,8650,-6.36,20250310,7630,6.16,20250217,12700,-36.22,20240424,6920,17.05,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,110742,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8020,-80,5,-0.99,96412060,12021,34.38,8030,8070,7980,10530,5670,8100,8020.30,7.63,0,-4470,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2923,4.99,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.85,6920,20240313,15.90,8650,-7.28,20250310,7630,5.11,20250217,12700,-36.85,20240424,6920,15.90,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,100743,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8060,-40,5,-0.49,78487680,9788,28.00,8030,8060,7980,10530,5670,8100,8018.77,7.63,0,-4806,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2938,5.02,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.54,6920,20240313,16.47,8650,-6.82,20250310,7630,5.64,20250217,12700,-36.54,20240424,6920,16.47,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,090749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8010,-90,5,-1.11,15564400,1942,5.55,8030,8040,7980,10530,5670,8100,8014.62,7.63,0,-793,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2920,4.99,0.38,12,0.01,1606.00,20814.00,12700,20240424,-36.93,6920,20240313,15.75,8650,-7.40,20250310,7630,4.98,20250217,12700,-36.93,20240424,6920,15.75,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250311,160739,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8100,-130,5,-1.58,281895980,34958,94.26,8200,8230,7990,10690,5770,8230,8063.85,7.66,0,-8973,8810,8520,8360,8070,7910,8440,7990,461,2460,1000,5920,10,1,36450000,2952,5.04,0.39,12,0.10,1606.00,20814.00,12700,20240424,-36.22,6920,20240313,17.05,8650,-6.36,20250310,7630,6.16,20250217,12700,-36.22,20240424,6920,17.05,20240313,0.14,N,104700,1000,460 억,,2790577,N,N,1,N,00,N
20250311,150742,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,-120,5,-1.46,278140750,34494,93.01,8200,8230,7990,10690,5770,8230,8063.45,7.66,0,-8826,8810,8520,8360,8070,7910,8440,7990,461,2460,1000,5920,10,1,36450000,2956,5.05,0.39,12,0.09,1606.00,20814.00,12700,20240424,-36.14,6920,20240313,17.20,8650,-6.24,20250310,7630,6.29,20250217,12700,-36.14,20240424,6920,17.20,20240313,0.14,N,104700,1000,460 억,,2790577,N,N,1,N,00,N
20250311,140742,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,-190,5,-2.31,248515510,30836,83.15,8200,8200,7990,10690,5770,8230,8059.27,7.66,0,-8571,8810,8520,8360,8070,7910,8440,7990,461,2460,1000,5920,10,1,36450000,2931,5.01,0.39,12,0.08,1606.00,20814.00,12700,20240424,-36.69,6920,20240313,16.18,8650,-7.05,20250310,7630,5.37,20250217,12700,-36.69,20240424,6920,16.18,20240313,0.14,N,104700,1000,460 억,,2790577,N,N,1,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 160745 55 60.00 KOSPI 금속 N N N Y 60 N 8120 20 2 0.25 253636730 31495 90.08 8030 8140 7980 10530 5670 8100 8052.62 7.63 0 -4855 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2960 5.06 0.39 12 0.09 1606.00 20814.00 12700 20240424 -36.06 6920 20240313 17.34 8650 -6.13 20250310 7630 6.42 20250217 12700 -36.06 20240424 6920 17.34 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
3 20250312 150747 55 60.00 KOSPI 금속 N N N Y 60 N 8120 20 2 0.25 225365350 28005 80.10 8030 8140 7980 10530 5670 8100 8047.33 7.63 0 -4455 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2960 5.06 0.39 12 0.08 1606.00 20814.00 12700 20240424 -36.06 6920 20240313 17.34 8650 -6.13 20250310 7630 6.42 20250217 12700 -36.06 20240424 6920 17.34 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
4 20250312 140745 55 60.00 KOSPI 금속 N N N Y 60 N 8110 10 2 0.12 191669090 23855 68.23 8030 8140 7980 10530 5670 8100 8034.76 7.63 0 -5967 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2956 5.05 0.39 12 0.07 1606.00 20814.00 12700 20240424 -36.14 6920 20240313 17.20 8650 -6.24 20250310 7630 6.29 20250217 12700 -36.14 20240424 6920 17.20 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
5 20250312 130745 55 60.00 KOSPI 금속 N N N Y 60 N 8080 -20 5 -0.25 147796550 18401 52.63 8030 8140 7980 10530 5670 8100 8031.98 7.63 0 -4293 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2945 5.03 0.39 12 0.05 1606.00 20814.00 12700 20240424 -36.38 6920 20240313 16.76 8650 -6.59 20250310 7630 5.90 20250217 12700 -36.38 20240424 6920 16.76 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
6 20250312 120747 55 60.00 KOSPI 금속 N N N Y 60 N 8100 0 3 0.00 129248690 16111 46.08 8030 8100 7980 10530 5670 8100 8022.39 7.63 0 -2935 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2952 5.04 0.39 12 0.04 1606.00 20814.00 12700 20240424 -36.22 6920 20240313 17.05 8650 -6.36 20250310 7630 6.16 20250217 12700 -36.22 20240424 6920 17.05 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
7 20250312 110742 55 60.00 KOSPI 금속 N N N Y 60 N 8020 -80 5 -0.99 96412060 12021 34.38 8030 8070 7980 10530 5670 8100 8020.30 7.63 0 -4470 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2923 4.99 0.39 12 0.03 1606.00 20814.00 12700 20240424 -36.85 6920 20240313 15.90 8650 -7.28 20250310 7630 5.11 20250217 12700 -36.85 20240424 6920 15.90 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
8 20250312 100743 55 60.00 KOSPI 금속 N N N Y 60 N 8060 -40 5 -0.49 78487680 9788 28.00 8030 8060 7980 10530 5670 8100 8018.77 7.63 0 -4806 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2938 5.02 0.39 12 0.03 1606.00 20814.00 12700 20240424 -36.54 6920 20240313 16.47 8650 -6.82 20250310 7630 5.64 20250217 12700 -36.54 20240424 6920 16.47 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
9 20250312 090749 55 60.00 KOSPI 금속 N N N Y 60 N 8010 -90 5 -1.11 15564400 1942 5.55 8030 8040 7980 10530 5670 8100 8014.62 7.63 0 -793 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2920 4.99 0.38 12 0.01 1606.00 20814.00 12700 20240424 -36.93 6920 20240313 15.75 8650 -7.40 20250310 7630 4.98 20250217 12700 -36.93 20240424 6920 15.75 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
10 20250311 160739 55 60.00 KOSPI 금속 N N N Y 60 N 8100 -130 5 -1.58 281895980 34958 94.26 8200 8230 7990 10690 5770 8230 8063.85 7.66 0 -8973 8810 8520 8360 8070 7910 8440 7990 461 2460 1000 5920 10 1 36450000 2952 5.04 0.39 12 0.10 1606.00 20814.00 12700 20240424 -36.22 6920 20240313 17.05 8650 -6.36 20250310 7630 6.16 20250217 12700 -36.22 20240424 6920 17.05 20240313 0.14 N 104700 1000 460 억 2790577 N N 1 N 00 N
11 20250311 150742 55 60.00 KOSPI 금속 N N N Y 60 N 8110 -120 5 -1.46 278140750 34494 93.01 8200 8230 7990 10690 5770 8230 8063.45 7.66 0 -8826 8810 8520 8360 8070 7910 8440 7990 461 2460 1000 5920 10 1 36450000 2956 5.05 0.39 12 0.09 1606.00 20814.00 12700 20240424 -36.14 6920 20240313 17.20 8650 -6.24 20250310 7630 6.29 20250217 12700 -36.14 20240424 6920 17.20 20240313 0.14 N 104700 1000 460 억 2790577 N N 1 N 00 N
12 20250311 140742 55 60.00 KOSPI 금속 N N N Y 60 N 8040 -190 5 -2.31 248515510 30836 83.15 8200 8200 7990 10690 5770 8230 8059.27 7.66 0 -8571 8810 8520 8360 8070 7910 8440 7990 461 2460 1000 5920 10 1 36450000 2931 5.01 0.39 12 0.08 1606.00 20814.00 12700 20240424 -36.69 6920 20240313 16.18 8650 -7.05 20250310 7630 5.37 20250217 12700 -36.69 20240424 6920 16.18 20240313 0.14 N 104700 1000 460 억 2790577 N N 1 N 00 N