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
139990/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
20250312,160830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4245,5,2,0.12,91930351,21713,83.01,4240,4290,4210,5510,2970,4240,4233.89,14.07,0,-908,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1645,-3.08,0.51,12,0.06,-1380.00,8333.00,7950,20240807,-46.60,3700,20241209,14.73,4630,-8.32,20250310,3770,12.60,20250203,7950,-46.60,20240807,3700,14.73,20241209,0.02,N,139990,500,193 억,,5453326,N,N,22,N,00,N
20250312,150831,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4240,0,3,0.00,91625441,21641,82.73,4240,4290,4210,5510,2970,4240,4233.88,14.07,0,-888,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1643,-3.07,0.51,12,0.06,-1380.00,8333.00,7950,20240807,-46.67,3700,20241209,14.59,4630,-8.42,20250310,3770,12.47,20250203,7950,-46.67,20240807,3700,14.59,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250312,140830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4235,-5,5,-0.12,78118566,18452,70.54,4240,4290,4210,5510,2970,4240,4233.61,14.07,0,-891,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1641,-3.07,0.51,12,0.05,-1380.00,8333.00,7950,20240807,-46.73,3700,20241209,14.46,4630,-8.53,20250310,3770,12.33,20250203,7950,-46.73,20240807,3700,14.46,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250312,130830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4235,-5,5,-0.12,73499686,17360,66.37,4240,4290,4210,5510,2970,4240,4233.85,14.07,0,-687,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1641,-3.07,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.73,3700,20241209,14.46,4630,-8.53,20250310,3770,12.33,20250203,7950,-46.73,20240807,3700,14.46,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250312,120832,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4225,-15,5,-0.35,68861621,16263,62.17,4240,4290,4210,5510,2970,4240,4234.25,14.07,0,-699,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1637,-3.06,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.86,3700,20241209,14.19,4630,-8.75,20250310,3770,12.07,20250203,7950,-46.86,20240807,3700,14.19,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250312,110826,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4240,0,3,0.00,60962646,14393,55.02,4240,4290,4210,5510,2970,4240,4235.58,14.07,0,-699,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1643,-3.07,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.67,3700,20241209,14.59,4630,-8.42,20250310,3770,12.47,20250203,7950,-46.67,20240807,3700,14.59,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250312,100827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4245,5,2,0.12,54277875,12815,48.99,4240,4290,4210,5510,2970,4240,4235.50,14.07,0,-700,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1645,-3.08,0.51,12,0.03,-1380.00,8333.00,7950,20240807,-46.60,3700,20241209,14.73,4630,-8.32,20250310,3770,12.60,20250203,7950,-46.60,20240807,3700,14.73,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250312,090834,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,-20,5,-0.47,9812590,2311,8.83,4240,4290,4220,5510,2970,4240,4246.04,14.07,0,-490,4386,4312,4231,4157,4076,4272,4117,194,1270,500,3050,5,1,38755414,1635,-3.06,0.51,12,0.01,-1380.00,8333.00,7950,20240807,-46.92,3700,20241209,14.05,4630,-8.86,20250310,3770,11.94,20250203,7950,-46.92,20240807,3700,14.05,20241209,0.02,N,139990,500,193 억,,5453326,N,N,3,N,00,N
20250311,160823,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4240,-125,5,-2.86,110362450,26143,22.95,4305,4305,4150,5670,3060,4365,4221.48,14.07,0,707,4755,4560,4435,4240,4115,4497,4177,194,1305,500,3140,5,1,38755414,1643,-3.07,0.51,12,0.07,-1380.00,8333.00,7950,20240807,-46.67,3700,20241209,14.59,4630,-8.42,20250310,3770,12.47,20250203,7950,-46.67,20240807,3700,14.59,20241209,0.02,N,139990,500,193 억,,5452636,N,N,3,N,00,N
20250311,150827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4230,-135,5,-3.09,107751895,25525,22.40,4305,4305,4150,5670,3060,4365,4221.43,14.07,0,823,4755,4560,4435,4240,4115,4497,4177,194,1305,500,3140,5,1,38755414,1639,-3.07,0.51,12,0.07,-1380.00,8333.00,7950,20240807,-46.79,3700,20241209,14.32,4630,-8.64,20250310,3770,12.20,20250203,7950,-46.79,20240807,3700,14.32,20241209,0.02,N,139990,500,193 억,,5452636,N,N,4,N,00,N
20250311,140827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4240,-125,5,-2.86,99931950,23673,20.78,4305,4305,4150,5670,3060,4365,4221.35,14.07,0,1055,4755,4560,4435,4240,4115,4497,4177,194,1305,500,3140,5,1,38755414,1643,-3.07,0.51,12,0.06,-1380.00,8333.00,7950,20240807,-46.67,3700,20241209,14.59,4630,-8.42,20250310,3770,12.47,20250203,7950,-46.67,20240807,3700,14.59,20241209,0.02,N,139990,500,193 억,,5452636,N,N,4,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 160830 57 100.00 KOSPI 금속 N N N N N 4245 5 2 0.12 91930351 21713 83.01 4240 4290 4210 5510 2970 4240 4233.89 14.07 0 -908 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1645 -3.08 0.51 12 0.06 -1380.00 8333.00 7950 20240807 -46.60 3700 20241209 14.73 4630 -8.32 20250310 3770 12.60 20250203 7950 -46.60 20240807 3700 14.73 20241209 0.02 N 139990 500 193 억 5453326 N N 22 N 00 N
3 20250312 150831 57 100.00 KOSPI 금속 N N N N N 4240 0 3 0.00 91625441 21641 82.73 4240 4290 4210 5510 2970 4240 4233.88 14.07 0 -888 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1643 -3.07 0.51 12 0.06 -1380.00 8333.00 7950 20240807 -46.67 3700 20241209 14.59 4630 -8.42 20250310 3770 12.47 20250203 7950 -46.67 20240807 3700 14.59 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
4 20250312 140830 57 100.00 KOSPI 금속 N N N N N 4235 -5 5 -0.12 78118566 18452 70.54 4240 4290 4210 5510 2970 4240 4233.61 14.07 0 -891 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1641 -3.07 0.51 12 0.05 -1380.00 8333.00 7950 20240807 -46.73 3700 20241209 14.46 4630 -8.53 20250310 3770 12.33 20250203 7950 -46.73 20240807 3700 14.46 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
5 20250312 130830 57 100.00 KOSPI 금속 N N N N N 4235 -5 5 -0.12 73499686 17360 66.37 4240 4290 4210 5510 2970 4240 4233.85 14.07 0 -687 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1641 -3.07 0.51 12 0.04 -1380.00 8333.00 7950 20240807 -46.73 3700 20241209 14.46 4630 -8.53 20250310 3770 12.33 20250203 7950 -46.73 20240807 3700 14.46 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
6 20250312 120832 57 100.00 KOSPI 금속 N N N N N 4225 -15 5 -0.35 68861621 16263 62.17 4240 4290 4210 5510 2970 4240 4234.25 14.07 0 -699 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1637 -3.06 0.51 12 0.04 -1380.00 8333.00 7950 20240807 -46.86 3700 20241209 14.19 4630 -8.75 20250310 3770 12.07 20250203 7950 -46.86 20240807 3700 14.19 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
7 20250312 110826 57 100.00 KOSPI 금속 N N N N N 4240 0 3 0.00 60962646 14393 55.02 4240 4290 4210 5510 2970 4240 4235.58 14.07 0 -699 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1643 -3.07 0.51 12 0.04 -1380.00 8333.00 7950 20240807 -46.67 3700 20241209 14.59 4630 -8.42 20250310 3770 12.47 20250203 7950 -46.67 20240807 3700 14.59 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
8 20250312 100827 57 100.00 KOSPI 금속 N N N N N 4245 5 2 0.12 54277875 12815 48.99 4240 4290 4210 5510 2970 4240 4235.50 14.07 0 -700 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1645 -3.08 0.51 12 0.03 -1380.00 8333.00 7950 20240807 -46.60 3700 20241209 14.73 4630 -8.32 20250310 3770 12.60 20250203 7950 -46.60 20240807 3700 14.73 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
9 20250312 090834 57 100.00 KOSPI 금속 N N N N N 4220 -20 5 -0.47 9812590 2311 8.83 4240 4290 4220 5510 2970 4240 4246.04 14.07 0 -490 4386 4312 4231 4157 4076 4272 4117 194 1270 500 3050 5 1 38755414 1635 -3.06 0.51 12 0.01 -1380.00 8333.00 7950 20240807 -46.92 3700 20241209 14.05 4630 -8.86 20250310 3770 11.94 20250203 7950 -46.92 20240807 3700 14.05 20241209 0.02 N 139990 500 193 억 5453326 N N 3 N 00 N
10 20250311 160823 57 100.00 KOSPI 금속 N N N N N 4240 -125 5 -2.86 110362450 26143 22.95 4305 4305 4150 5670 3060 4365 4221.48 14.07 0 707 4755 4560 4435 4240 4115 4497 4177 194 1305 500 3140 5 1 38755414 1643 -3.07 0.51 12 0.07 -1380.00 8333.00 7950 20240807 -46.67 3700 20241209 14.59 4630 -8.42 20250310 3770 12.47 20250203 7950 -46.67 20240807 3700 14.59 20241209 0.02 N 139990 500 193 억 5452636 N N 3 N 00 N
11 20250311 150827 57 100.00 KOSPI 금속 N N N N N 4230 -135 5 -3.09 107751895 25525 22.40 4305 4305 4150 5670 3060 4365 4221.43 14.07 0 823 4755 4560 4435 4240 4115 4497 4177 194 1305 500 3140 5 1 38755414 1639 -3.07 0.51 12 0.07 -1380.00 8333.00 7950 20240807 -46.79 3700 20241209 14.32 4630 -8.64 20250310 3770 12.20 20250203 7950 -46.79 20240807 3700 14.32 20241209 0.02 N 139990 500 193 억 5452636 N N 4 N 00 N
12 20250311 140827 57 100.00 KOSPI 금속 N N N N N 4240 -125 5 -2.86 99931950 23673 20.78 4305 4305 4150 5670 3060 4365 4221.35 14.07 0 1055 4755 4560 4435 4240 4115 4497 4177 194 1305 500 3140 5 1 38755414 1643 -3.07 0.51 12 0.06 -1380.00 8333.00 7950 20240807 -46.67 3700 20241209 14.59 4630 -8.42 20250310 3770 12.47 20250203 7950 -46.67 20240807 3700 14.59 20241209 0.02 N 139990 500 193 억 5452636 N N 4 N 00 N