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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001080/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
20250306,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,48237250,1857,297.12,24950,26450,24950,32800,17700,25250,25977.13,0.33,0,-96,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26100,850,2,3.37,46649900,1796,287.36,24950,26450,24950,32800,17700,25250,25974.33,0.33,0,-86,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1083,-2.44,0.58,06,0.04,-10688.00,45278.00,46000,20240923,-43.26,21450,20250219,21.68,30900,-15.53,20250102,21450,21.68,20250219,47150,-44.64,20240306,21450,21.68,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25750,500,2,1.98,46232800,1780,284.80,24950,26450,24950,32800,17700,25250,25973.48,0.33,0,-82,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1069,-2.41,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.02,21450,20250219,20.05,30900,-16.67,20250102,21450,20.05,20250219,47150,-45.39,20240306,21450,20.05,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25650,400,2,1.58,46078000,1774,283.84,24950,26450,24950,32800,17700,25250,25974.07,0.33,0,-88,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1064,-2.40,0.57,06,0.04,-10688.00,45278.00,46000,20240923,-44.24,21450,20250219,19.58,30900,-16.99,20250102,21450,19.58,20250219,47150,-45.60,20240306,21450,19.58,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26300,1050,2,4.16,44697000,1720,275.20,24950,26450,24950,32800,17700,25250,25986.63,0.33,0,-87,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1091,-2.46,0.58,06,0.04,-10688.00,45278.00,46000,20240923,-42.83,21450,20250219,22.61,30900,-14.89,20250102,21450,22.61,20250219,47150,-44.22,20240306,21450,22.61,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,110114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,26000,750,2,2.97,18528400,721,115.36,24950,26000,24950,32800,17700,25250,25698.20,0.33,0,-73,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1079,-2.43,0.57,06,0.02,-10688.00,45278.00,46000,20240923,-43.48,21450,20250219,21.21,30900,-15.86,20250102,21450,21.21,20250219,47150,-44.86,20240306,21450,21.21,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25450,200,2,0.79,7978650,313,50.08,24950,25800,24950,32800,17700,25250,25490.89,0.33,0,-38,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1056,-2.38,0.56,06,0.01,-10688.00,45278.00,46000,20240923,-44.67,21450,20250219,18.65,30900,-17.64,20250102,21450,18.65,20250219,47150,-46.02,20240306,21450,18.65,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250306,090115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24950,-300,5,-1.19,74850,3,0.48,24950,24950,24950,32800,17700,25250,24950.00,0.33,0,0,25750,25500,25000,24750,24250,25625,24875,42,7550,1000,15150,50,1,4150000,1035,-2.33,0.55,06,0.00,-10688.00,45278.00,46000,20240923,-45.76,21450,20250219,16.32,30900,-19.26,20250102,21450,16.32,20250219,47150,-47.08,20240306,21450,16.32,20250219,0.00,N,001080,1000,41 억,,13562,N,N,2,N,00,N
20250305,160114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,25250,750,2,3.06,15555600,625,116.60,24500,25250,24500,31850,17150,24500,24888.96,0.33,0,5,26100,25300,24500,23700,22900,24900,23300,42,7350,1000,14700,50,1,4150000,1048,-2.36,0.56,06,0.02,-10688.00,45278.00,46000,20240923,-45.11,21450,20250219,17.72,30900,-18.28,20250102,21450,17.72,20250219,47150,-46.45,20240305,21450,17.72,20250219,0.00,N,001080,1000,41 억,,13563,N,N,2,N,00,N
20250305,150115,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,400,2,1.63,10334250,417,77.80,24500,24900,24500,31850,17150,24500,24782.37,0.33,0,25,26100,25300,24500,23700,22900,24900,23300,42,7350,1000,14700,50,1,4150000,1033,-2.33,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-45.87,21450,20250219,16.08,30900,-19.42,20250102,21450,16.08,20250219,47150,-47.19,20240305,21450,16.08,20250219,0.00,N,001080,1000,41 억,,13563,N,N,0,N,00,N
20250305,140114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,24900,400,2,1.63,5986050,242,45.15,24500,24900,24500,31850,17150,24500,24735.74,0.33,0,49,26100,25300,24500,23700,22900,24900,23300,42,7350,1000,14700,50,1,4150000,1033,-2.33,0.55,06,0.01,-10688.00,45278.00,46000,20240923,-45.87,21450,20250219,16.08,30900,-19.42,20250102,21450,16.08,20250219,47150,-47.19,20240305,21450,16.08,20250219,0.00,N,001080,1000,41 억,,13563,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 20250306 160114 57 100.00 KOSPI 금속 N N N N N 25750 500 2 1.98 48237250 1857 297.12 24950 26450 24950 32800 17700 25250 25977.13 0.33 0 -96 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1069 -2.41 0.57 06 0.04 -10688.00 45278.00 46000 20240923 -44.02 21450 20250219 20.05 30900 -16.67 20250102 21450 20.05 20250219 47150 -45.39 20240306 21450 20.05 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
3 20250306 150114 57 100.00 KOSPI 금속 N N N N N 26100 850 2 3.37 46649900 1796 287.36 24950 26450 24950 32800 17700 25250 25974.33 0.33 0 -86 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1083 -2.44 0.58 06 0.04 -10688.00 45278.00 46000 20240923 -43.26 21450 20250219 21.68 30900 -15.53 20250102 21450 21.68 20250219 47150 -44.64 20240306 21450 21.68 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
4 20250306 140114 57 100.00 KOSPI 금속 N N N N N 25750 500 2 1.98 46232800 1780 284.80 24950 26450 24950 32800 17700 25250 25973.48 0.33 0 -82 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1069 -2.41 0.57 06 0.04 -10688.00 45278.00 46000 20240923 -44.02 21450 20250219 20.05 30900 -16.67 20250102 21450 20.05 20250219 47150 -45.39 20240306 21450 20.05 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
5 20250306 130114 57 100.00 KOSPI 금속 N N N N N 25650 400 2 1.58 46078000 1774 283.84 24950 26450 24950 32800 17700 25250 25974.07 0.33 0 -88 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1064 -2.40 0.57 06 0.04 -10688.00 45278.00 46000 20240923 -44.24 21450 20250219 19.58 30900 -16.99 20250102 21450 19.58 20250219 47150 -45.60 20240306 21450 19.58 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
6 20250306 120114 57 100.00 KOSPI 금속 N N N N N 26300 1050 2 4.16 44697000 1720 275.20 24950 26450 24950 32800 17700 25250 25986.63 0.33 0 -87 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1091 -2.46 0.58 06 0.04 -10688.00 45278.00 46000 20240923 -42.83 21450 20250219 22.61 30900 -14.89 20250102 21450 22.61 20250219 47150 -44.22 20240306 21450 22.61 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
7 20250306 110114 57 100.00 KOSPI 금속 N N N N N 26000 750 2 2.97 18528400 721 115.36 24950 26000 24950 32800 17700 25250 25698.20 0.33 0 -73 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1079 -2.43 0.57 06 0.02 -10688.00 45278.00 46000 20240923 -43.48 21450 20250219 21.21 30900 -15.86 20250102 21450 21.21 20250219 47150 -44.86 20240306 21450 21.21 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
8 20250306 100114 57 100.00 KOSPI 금속 N N N N N 25450 200 2 0.79 7978650 313 50.08 24950 25800 24950 32800 17700 25250 25490.89 0.33 0 -38 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1056 -2.38 0.56 06 0.01 -10688.00 45278.00 46000 20240923 -44.67 21450 20250219 18.65 30900 -17.64 20250102 21450 18.65 20250219 47150 -46.02 20240306 21450 18.65 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
9 20250306 090115 57 100.00 KOSPI 금속 N N N N N 24950 -300 5 -1.19 74850 3 0.48 24950 24950 24950 32800 17700 25250 24950.00 0.33 0 0 25750 25500 25000 24750 24250 25625 24875 42 7550 1000 15150 50 1 4150000 1035 -2.33 0.55 06 0.00 -10688.00 45278.00 46000 20240923 -45.76 21450 20250219 16.32 30900 -19.26 20250102 21450 16.32 20250219 47150 -47.08 20240306 21450 16.32 20250219 0.00 N 001080 1000 41 억 13562 N N 2 N 00 N
10 20250305 160114 57 100.00 KOSPI 금속 N N N N N 25250 750 2 3.06 15555600 625 116.60 24500 25250 24500 31850 17150 24500 24888.96 0.33 0 5 26100 25300 24500 23700 22900 24900 23300 42 7350 1000 14700 50 1 4150000 1048 -2.36 0.56 06 0.02 -10688.00 45278.00 46000 20240923 -45.11 21450 20250219 17.72 30900 -18.28 20250102 21450 17.72 20250219 47150 -46.45 20240305 21450 17.72 20250219 0.00 N 001080 1000 41 억 13563 N N 2 N 00 N
11 20250305 150115 57 100.00 KOSPI 금속 N N N N N 24900 400 2 1.63 10334250 417 77.80 24500 24900 24500 31850 17150 24500 24782.37 0.33 0 25 26100 25300 24500 23700 22900 24900 23300 42 7350 1000 14700 50 1 4150000 1033 -2.33 0.55 06 0.01 -10688.00 45278.00 46000 20240923 -45.87 21450 20250219 16.08 30900 -19.42 20250102 21450 16.08 20250219 47150 -47.19 20240305 21450 16.08 20250219 0.00 N 001080 1000 41 억 13563 N N 0 N 00 N
12 20250305 140114 57 100.00 KOSPI 금속 N N N N N 24900 400 2 1.63 5986050 242 45.15 24500 24900 24500 31850 17150 24500 24735.74 0.33 0 49 26100 25300 24500 23700 22900 24900 23300 42 7350 1000 14700 50 1 4150000 1033 -2.33 0.55 06 0.01 -10688.00 45278.00 46000 20240923 -45.87 21450 20250219 16.08 30900 -19.42 20250102 21450 16.08 20250219 47150 -47.19 20240305 21450 16.08 20250219 0.00 N 001080 1000 41 억 13563 N N 0 N 00 N