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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024090/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
20250311,160339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,-200,5,-1.72,74769155,6545,467.83,11540,11540,11270,15080,8120,11600,11423.86,3.14,0,113,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1300,-12.61,0.50,12,0.06,-904.00,22684.00,13440,20240813,-15.18,10420,20241209,9.40,12100,-5.79,20250117,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.65,N,024090,500,60 억,,357917,N,N,2,N,00,N
20250311,150341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11440,-160,5,-1.38,71872315,6291,449.68,11540,11540,11270,15080,8120,11600,11424.62,3.14,0,117,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1304,-12.65,0.50,12,0.06,-904.00,22684.00,13440,20240813,-14.88,10420,20241209,9.79,12100,-5.45,20250117,11010,3.91,20250205,13440,-14.88,20240813,10420,9.79,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250311,140341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11420,-180,5,-1.55,69381445,6073,434.10,11540,11540,11270,15080,8120,11600,11424.58,3.14,0,117,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1302,-12.63,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.03,10420,20241209,9.60,12100,-5.62,20250117,11010,3.72,20250205,13440,-15.03,20240813,10420,9.60,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250311,130341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11410,-190,5,-1.64,66811695,5848,418.01,11540,11540,11270,15080,8120,11600,11424.71,3.14,0,117,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1301,-12.62,0.50,12,0.05,-904.00,22684.00,13440,20240813,-15.10,10420,20241209,9.50,12100,-5.70,20250117,11010,3.63,20250205,13440,-15.10,20240813,10420,9.50,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250311,120341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11430,-170,5,-1.47,47320545,4142,296.07,11540,11540,11270,15080,8120,11600,11424.56,3.14,0,111,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1303,-12.64,0.50,12,0.04,-904.00,22684.00,13440,20240813,-14.96,10420,20241209,9.69,12100,-5.54,20250117,11010,3.81,20250205,13440,-14.96,20240813,10420,9.69,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250311,110341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11410,-190,5,-1.64,44041755,3855,275.55,11540,11540,11270,15080,8120,11600,11424.58,3.14,0,111,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1301,-12.62,0.50,12,0.03,-904.00,22684.00,13440,20240813,-15.10,10420,20241209,9.50,12100,-5.70,20250117,11010,3.63,20250205,13440,-15.10,20240813,10420,9.50,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250311,100341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11400,-200,5,-1.72,25907595,2270,162.26,11540,11540,11270,15080,8120,11600,11413.04,3.14,0,1132,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1300,-12.61,0.50,12,0.02,-904.00,22684.00,13440,20240813,-15.18,10420,20241209,9.40,12100,-5.79,20250117,11010,3.54,20250205,13440,-15.18,20240813,10420,9.40,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250311,090341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11510,-90,5,-0.78,368630,32,2.29,11540,11540,11510,15080,8120,11600,11519.69,3.14,0,-18,11713,11656,11583,11526,11453,11685,11555,60,3480,500,8580,10,1,11400000,1312,-12.73,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.36,10420,20241209,10.46,12100,-4.88,20250117,11010,4.54,20250205,13440,-14.36,20240813,10420,10.46,20241209,0.65,N,024090,500,60 억,,357917,N,N,1,N,00,N
20250310,160337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,60,2,0.52,16139170,1399,50.20,11540,11640,11510,15000,8080,11540,11536.22,3.14,0,-396,11666,11602,11566,11502,11466,11585,11485,60,3460,500,8530,10,1,11400000,1322,-12.83,0.51,12,0.01,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.64,N,024090,500,60 억,,357936,N,N,1,N,00,N
20250310,150340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11510,-30,5,-0.26,15976830,1385,49.70,11540,11640,11510,15000,8080,11540,11535.62,3.14,0,-408,11666,11602,11566,11502,11466,11585,11485,60,3460,500,8530,10,1,11400000,1312,-12.73,0.51,12,0.01,-904.00,22684.00,13440,20240813,-14.36,10420,20241209,10.46,12100,-4.88,20250117,11010,4.54,20250205,13440,-14.36,20240813,10420,10.46,20241209,0.64,N,024090,500,60 억,,357936,N,N,0,N,00,N
20250310,140340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11540,0,3,0.00,5214690,451,16.18,11540,11640,11540,15000,8080,11540,11562.51,3.14,0,-209,11666,11602,11566,11502,11466,11585,11485,60,3460,500,8530,10,1,11400000,1316,-12.77,0.51,12,0.00,-904.00,22684.00,13440,20240813,-14.14,10420,20241209,10.75,12100,-4.63,20250117,11010,4.81,20250205,13440,-14.14,20240813,10420,10.75,20241209,0.64,N,024090,500,60 억,,357936,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 20250311 160339 55 60.00 KOSPI 금속 N N N Y 60 N 11400 -200 5 -1.72 74769155 6545 467.83 11540 11540 11270 15080 8120 11600 11423.86 3.14 0 113 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1300 -12.61 0.50 12 0.06 -904.00 22684.00 13440 20240813 -15.18 10420 20241209 9.40 12100 -5.79 20250117 11010 3.54 20250205 13440 -15.18 20240813 10420 9.40 20241209 0.65 N 024090 500 60 억 357917 N N 2 N 00 N
3 20250311 150341 55 60.00 KOSPI 금속 N N N Y 60 N 11440 -160 5 -1.38 71872315 6291 449.68 11540 11540 11270 15080 8120 11600 11424.62 3.14 0 117 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1304 -12.65 0.50 12 0.06 -904.00 22684.00 13440 20240813 -14.88 10420 20241209 9.79 12100 -5.45 20250117 11010 3.91 20250205 13440 -14.88 20240813 10420 9.79 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
4 20250311 140341 55 60.00 KOSPI 금속 N N N Y 60 N 11420 -180 5 -1.55 69381445 6073 434.10 11540 11540 11270 15080 8120 11600 11424.58 3.14 0 117 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1302 -12.63 0.50 12 0.05 -904.00 22684.00 13440 20240813 -15.03 10420 20241209 9.60 12100 -5.62 20250117 11010 3.72 20250205 13440 -15.03 20240813 10420 9.60 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
5 20250311 130341 55 60.00 KOSPI 금속 N N N Y 60 N 11410 -190 5 -1.64 66811695 5848 418.01 11540 11540 11270 15080 8120 11600 11424.71 3.14 0 117 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1301 -12.62 0.50 12 0.05 -904.00 22684.00 13440 20240813 -15.10 10420 20241209 9.50 12100 -5.70 20250117 11010 3.63 20250205 13440 -15.10 20240813 10420 9.50 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
6 20250311 120341 55 60.00 KOSPI 금속 N N N Y 60 N 11430 -170 5 -1.47 47320545 4142 296.07 11540 11540 11270 15080 8120 11600 11424.56 3.14 0 111 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1303 -12.64 0.50 12 0.04 -904.00 22684.00 13440 20240813 -14.96 10420 20241209 9.69 12100 -5.54 20250117 11010 3.81 20250205 13440 -14.96 20240813 10420 9.69 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
7 20250311 110341 55 60.00 KOSPI 금속 N N N Y 60 N 11410 -190 5 -1.64 44041755 3855 275.55 11540 11540 11270 15080 8120 11600 11424.58 3.14 0 111 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1301 -12.62 0.50 12 0.03 -904.00 22684.00 13440 20240813 -15.10 10420 20241209 9.50 12100 -5.70 20250117 11010 3.63 20250205 13440 -15.10 20240813 10420 9.50 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
8 20250311 100341 55 60.00 KOSPI 금속 N N N Y 60 N 11400 -200 5 -1.72 25907595 2270 162.26 11540 11540 11270 15080 8120 11600 11413.04 3.14 0 1132 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1300 -12.61 0.50 12 0.02 -904.00 22684.00 13440 20240813 -15.18 10420 20241209 9.40 12100 -5.79 20250117 11010 3.54 20250205 13440 -15.18 20240813 10420 9.40 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
9 20250311 090341 55 60.00 KOSPI 금속 N N N Y 60 N 11510 -90 5 -0.78 368630 32 2.29 11540 11540 11510 15080 8120 11600 11519.69 3.14 0 -18 11713 11656 11583 11526 11453 11685 11555 60 3480 500 8580 10 1 11400000 1312 -12.73 0.51 12 0.00 -904.00 22684.00 13440 20240813 -14.36 10420 20241209 10.46 12100 -4.88 20250117 11010 4.54 20250205 13440 -14.36 20240813 10420 10.46 20241209 0.65 N 024090 500 60 억 357917 N N 1 N 00 N
10 20250310 160337 55 60.00 KOSPI 금속 N N N Y 60 N 11600 60 2 0.52 16139170 1399 50.20 11540 11640 11510 15000 8080 11540 11536.22 3.14 0 -396 11666 11602 11566 11502 11466 11585 11485 60 3460 500 8530 10 1 11400000 1322 -12.83 0.51 12 0.01 -904.00 22684.00 13440 20240813 -13.69 10420 20241209 11.32 12100 -4.13 20250117 11010 5.36 20250205 13440 -13.69 20240813 10420 11.32 20241209 0.64 N 024090 500 60 억 357936 N N 1 N 00 N
11 20250310 150340 55 60.00 KOSPI 금속 N N N Y 60 N 11510 -30 5 -0.26 15976830 1385 49.70 11540 11640 11510 15000 8080 11540 11535.62 3.14 0 -408 11666 11602 11566 11502 11466 11585 11485 60 3460 500 8530 10 1 11400000 1312 -12.73 0.51 12 0.01 -904.00 22684.00 13440 20240813 -14.36 10420 20241209 10.46 12100 -4.88 20250117 11010 4.54 20250205 13440 -14.36 20240813 10420 10.46 20241209 0.64 N 024090 500 60 억 357936 N N 0 N 00 N
12 20250310 140340 55 60.00 KOSPI 금속 N N N Y 60 N 11540 0 3 0.00 5214690 451 16.18 11540 11640 11540 15000 8080 11540 11562.51 3.14 0 -209 11666 11602 11566 11502 11466 11585 11485 60 3460 500 8530 10 1 11400000 1316 -12.77 0.51 12 0.00 -904.00 22684.00 13440 20240813 -14.14 10420 20241209 10.75 12100 -4.63 20250117 11010 4.81 20250205 13440 -14.14 20240813 10420 10.75 20241209 0.64 N 024090 500 60 억 357936 N N 0 N 00 N