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
120030/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
20250312,160805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99500,-200,5,-0.20,163798150,1636,63.68,99700,101000,99100,129600,69800,99700,100124.94,0.19,0,47,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1251,9.62,0.75,12,0.13,10341.00,132539.00,108000,20250310,-7.87,87400,20240805,13.84,108000,-7.87,20250310,94200,5.63,20250114,108000,-7.87,20250310,87400,13.84,20240805,0.95,N,120030,500,6 억,,2433,N,N,2,N,00,N
20250312,150806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99900,200,2,0.20,143484850,1432,55.74,99700,101000,99100,129600,69800,99700,100198.92,0.19,0,-52,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1256,9.66,0.75,12,0.11,10341.00,132539.00,108000,20250310,-7.50,87400,20240805,14.30,108000,-7.50,20250310,94200,6.05,20250114,108000,-7.50,20250310,87400,14.30,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,140805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100400,700,2,0.70,129686350,1294,50.37,99700,101000,99100,129600,69800,99700,100221.29,0.19,0,-145,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1263,9.71,0.76,12,0.10,10341.00,132539.00,108000,20250310,-7.04,87400,20240805,14.87,108000,-7.04,20250310,94200,6.58,20250114,108000,-7.04,20250310,87400,14.87,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,130804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99900,200,2,0.20,126879850,1266,49.28,99700,101000,99100,129600,69800,99700,100221.05,0.19,0,-139,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1256,9.66,0.75,12,0.10,10341.00,132539.00,108000,20250310,-7.50,87400,20240805,14.30,108000,-7.50,20250310,94200,6.05,20250114,108000,-7.50,20250310,87400,14.30,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,120807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100400,700,2,0.70,55912350,558,21.72,99700,100700,99100,129600,69800,99700,100201.34,0.19,0,-56,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1263,9.71,0.76,12,0.04,10341.00,132539.00,108000,20250310,-7.04,87400,20240805,14.87,108000,-7.04,20250310,94200,6.58,20250114,108000,-7.04,20250310,87400,14.87,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,110801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100200,500,2,0.50,51197550,511,19.89,99700,100700,99100,129600,69800,99700,100190.90,0.19,0,-47,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1260,9.69,0.76,12,0.04,10341.00,132539.00,108000,20250310,-7.22,87400,20240805,14.65,108000,-7.22,20250310,94200,6.37,20250114,108000,-7.22,20250310,87400,14.65,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,100802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100100,400,2,0.40,35948300,359,13.97,99700,100700,99100,129600,69800,99700,100134.54,0.19,0,-19,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1259,9.68,0.76,12,0.03,10341.00,132539.00,108000,20250310,-7.31,87400,20240805,14.53,108000,-7.31,20250310,94200,6.26,20250114,108000,-7.31,20250310,87400,14.53,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,090808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100300,600,2,0.60,2987600,30,1.17,99700,100300,99100,129600,69800,99700,99586.67,0.19,0,10,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1261,9.70,0.76,12,0.00,10341.00,132539.00,108000,20250310,-7.13,87400,20240805,14.76,108000,-7.13,20250310,94200,6.48,20250114,108000,-7.13,20250310,87400,14.76,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250311,160758,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99700,-2500,5,-2.45,256576500,2568,51.49,102200,102200,99000,132800,71600,102200,99913.05,0.15,0,549,110066,106132,104066,100132,98066,105100,99100,6,30600,500,77670,100,1,1257651,1254,9.64,0.75,12,0.20,10341.00,132539.00,108000,20250310,-7.69,87400,20240805,14.07,108000,-7.69,20250310,94200,5.84,20250114,108000,-7.69,20250310,87400,14.07,20240805,0.93,N,120030,500,6 억,,1901,N,N,0,N,00,N
20250311,150801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100000,-2200,5,-2.15,250793300,2510,50.33,102200,102200,99000,132800,71600,102200,99917.65,0.15,0,531,110066,106132,104066,100132,98066,105100,99100,6,30600,500,77670,100,1,1257651,1258,9.67,0.75,12,0.20,10341.00,132539.00,108000,20250310,-7.41,87400,20240805,14.42,108000,-7.41,20250310,94200,6.16,20250114,108000,-7.41,20250310,87400,14.42,20240805,0.93,N,120030,500,6 억,,1901,N,N,0,N,00,N
20250311,140802,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99800,-2400,5,-2.35,239616500,2398,48.09,102200,102200,99000,132800,71600,102200,99923.48,0.15,0,533,110066,106132,104066,100132,98066,105100,99100,6,30600,500,77670,100,1,1257651,1255,9.65,0.75,12,0.19,10341.00,132539.00,108000,20250310,-7.59,87400,20240805,14.19,108000,-7.59,20250310,94200,5.94,20250114,108000,-7.59,20250310,87400,14.19,20240805,0.93,N,120030,500,6 억,,1901,N,N,0,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 160805 57 100.00 KOSPI 금속 N N N N N 99500 -200 5 -0.20 163798150 1636 63.68 99700 101000 99100 129600 69800 99700 100124.94 0.19 0 47 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1251 9.62 0.75 12 0.13 10341.00 132539.00 108000 20250310 -7.87 87400 20240805 13.84 108000 -7.87 20250310 94200 5.63 20250114 108000 -7.87 20250310 87400 13.84 20240805 0.95 N 120030 500 6 억 2433 N N 2 N 00 N
3 20250312 150806 57 100.00 KOSPI 금속 N N N N N 99900 200 2 0.20 143484850 1432 55.74 99700 101000 99100 129600 69800 99700 100198.92 0.19 0 -52 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1256 9.66 0.75 12 0.11 10341.00 132539.00 108000 20250310 -7.50 87400 20240805 14.30 108000 -7.50 20250310 94200 6.05 20250114 108000 -7.50 20250310 87400 14.30 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
4 20250312 140805 57 100.00 KOSPI 금속 N N N N N 100400 700 2 0.70 129686350 1294 50.37 99700 101000 99100 129600 69800 99700 100221.29 0.19 0 -145 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1263 9.71 0.76 12 0.10 10341.00 132539.00 108000 20250310 -7.04 87400 20240805 14.87 108000 -7.04 20250310 94200 6.58 20250114 108000 -7.04 20250310 87400 14.87 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
5 20250312 130804 57 100.00 KOSPI 금속 N N N N N 99900 200 2 0.20 126879850 1266 49.28 99700 101000 99100 129600 69800 99700 100221.05 0.19 0 -139 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1256 9.66 0.75 12 0.10 10341.00 132539.00 108000 20250310 -7.50 87400 20240805 14.30 108000 -7.50 20250310 94200 6.05 20250114 108000 -7.50 20250310 87400 14.30 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
6 20250312 120807 57 100.00 KOSPI 금속 N N N N N 100400 700 2 0.70 55912350 558 21.72 99700 100700 99100 129600 69800 99700 100201.34 0.19 0 -56 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1263 9.71 0.76 12 0.04 10341.00 132539.00 108000 20250310 -7.04 87400 20240805 14.87 108000 -7.04 20250310 94200 6.58 20250114 108000 -7.04 20250310 87400 14.87 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
7 20250312 110801 57 100.00 KOSPI 금속 N N N N N 100200 500 2 0.50 51197550 511 19.89 99700 100700 99100 129600 69800 99700 100190.90 0.19 0 -47 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1260 9.69 0.76 12 0.04 10341.00 132539.00 108000 20250310 -7.22 87400 20240805 14.65 108000 -7.22 20250310 94200 6.37 20250114 108000 -7.22 20250310 87400 14.65 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
8 20250312 100802 57 100.00 KOSPI 금속 N N N N N 100100 400 2 0.40 35948300 359 13.97 99700 100700 99100 129600 69800 99700 100134.54 0.19 0 -19 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1259 9.68 0.76 12 0.03 10341.00 132539.00 108000 20250310 -7.31 87400 20240805 14.53 108000 -7.31 20250310 94200 6.26 20250114 108000 -7.31 20250310 87400 14.53 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
9 20250312 090808 57 100.00 KOSPI 금속 N N N N N 100300 600 2 0.60 2987600 30 1.17 99700 100300 99100 129600 69800 99700 99586.67 0.19 0 10 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1261 9.70 0.76 12 0.00 10341.00 132539.00 108000 20250310 -7.13 87400 20240805 14.76 108000 -7.13 20250310 94200 6.48 20250114 108000 -7.13 20250310 87400 14.76 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
10 20250311 160758 57 100.00 KOSPI 금속 N N N N N 99700 -2500 5 -2.45 256576500 2568 51.49 102200 102200 99000 132800 71600 102200 99913.05 0.15 0 549 110066 106132 104066 100132 98066 105100 99100 6 30600 500 77670 100 1 1257651 1254 9.64 0.75 12 0.20 10341.00 132539.00 108000 20250310 -7.69 87400 20240805 14.07 108000 -7.69 20250310 94200 5.84 20250114 108000 -7.69 20250310 87400 14.07 20240805 0.93 N 120030 500 6 억 1901 N N 0 N 00 N
11 20250311 150801 57 100.00 KOSPI 금속 N N N N N 100000 -2200 5 -2.15 250793300 2510 50.33 102200 102200 99000 132800 71600 102200 99917.65 0.15 0 531 110066 106132 104066 100132 98066 105100 99100 6 30600 500 77670 100 1 1257651 1258 9.67 0.75 12 0.20 10341.00 132539.00 108000 20250310 -7.41 87400 20240805 14.42 108000 -7.41 20250310 94200 6.16 20250114 108000 -7.41 20250310 87400 14.42 20240805 0.93 N 120030 500 6 억 1901 N N 0 N 00 N
12 20250311 140802 57 100.00 KOSPI 금속 N N N N N 99800 -2400 5 -2.35 239616500 2398 48.09 102200 102200 99000 132800 71600 102200 99923.48 0.15 0 533 110066 106132 104066 100132 98066 105100 99100 6 30600 500 77670 100 1 1257651 1255 9.65 0.75 12 0.19 10341.00 132539.00 108000 20250310 -7.59 87400 20240805 14.19 108000 -7.59 20250310 94200 5.94 20250114 108000 -7.59 20250310 87400 14.19 20240805 0.93 N 120030 500 6 억 1901 N N 0 N 00 N