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
009190/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
20250306,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1367,-11,5,-0.80,365921724,271488,135.57,1335,1405,1329,1791,965,1378,1347.84,0.80,0,55531,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,579,-1.78,0.71,12,0.64,-766.00,1938.00,2650,20240321,-48.42,1260,20240503,8.49,1655,-17.40,20250110,1319,3.64,20250304,2650,-48.42,20240321,1260,8.49,20240503,0.57,N,009190,500,211 억,,339024,N,N,2,N,00,N
20250306,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1365,-13,5,-0.94,354252167,262938,131.30,1335,1405,1329,1791,965,1378,1347.28,0.80,0,56094,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,578,-1.78,0.70,12,0.62,-766.00,1938.00,2650,20240321,-48.49,1260,20240503,8.33,1655,-17.52,20250110,1319,3.49,20250304,2650,-48.49,20240321,1260,8.33,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250306,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1358,-20,5,-1.45,337305987,250565,125.12,1335,1405,1329,1791,965,1378,1346.18,0.80,0,50551,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,575,-1.77,0.70,12,0.59,-766.00,1938.00,2650,20240321,-48.75,1260,20240503,7.78,1655,-17.95,20250110,1319,2.96,20250304,2650,-48.75,20240321,1260,7.78,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250306,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1343,-35,5,-2.54,262408733,195100,97.42,1335,1405,1329,1791,965,1378,1345.00,0.80,0,6178,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,569,-1.75,0.69,12,0.46,-766.00,1938.00,2650,20240321,-49.32,1260,20240503,6.59,1655,-18.85,20250110,1319,1.82,20250304,2650,-49.32,20240321,1260,6.59,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250306,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1350,-28,5,-2.03,254584176,189287,94.52,1335,1405,1329,1791,965,1378,1344.96,0.80,0,4653,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,572,-1.76,0.70,12,0.45,-766.00,1938.00,2650,20240321,-49.06,1260,20240503,7.14,1655,-18.43,20250110,1319,2.35,20250304,2650,-49.06,20240321,1260,7.14,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250306,110231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1351,-27,5,-1.96,178896266,133208,66.52,1335,1405,1329,1791,965,1378,1342.98,0.80,0,-1492,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,572,-1.76,0.70,12,0.31,-766.00,1938.00,2650,20240321,-49.02,1260,20240503,7.22,1655,-18.37,20250110,1319,2.43,20250304,2650,-49.02,20240321,1260,7.22,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250306,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1334,-44,5,-3.19,98091145,73019,36.46,1335,1405,1330,1791,965,1378,1343.36,0.80,0,-4670,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,565,-1.74,0.69,12,0.17,-766.00,1938.00,2650,20240321,-49.66,1260,20240503,5.87,1655,-19.40,20250110,1319,1.14,20250304,2650,-49.66,20240321,1260,5.87,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250306,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1335,-43,5,-3.12,1447140,1084,0.54,1335,1335,1335,1791,965,1378,1335.00,0.80,0,0,1403,1390,1369,1356,1335,1380,1346,212,413,500,930,1,1,42359986,566,-1.74,0.69,12,0.00,-766.00,1938.00,2650,20240321,-49.62,1260,20240503,5.95,1655,-19.34,20250110,1319,1.21,20250304,2650,-49.62,20240321,1260,5.95,20240503,0.57,N,009190,500,211 억,,339024,N,N,24,N,00,N
20250305,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,-4,5,-0.29,272693515,200161,125.01,1382,1382,1348,1796,968,1382,1362.37,0.81,0,-5031,1456,1419,1369,1332,1282,1437,1350,212,414,500,930,1,1,42359986,584,-1.80,0.71,12,0.47,-766.00,1938.00,2650,20240321,-48.00,1260,20240503,9.37,1655,-16.74,20250110,1319,4.47,20250304,2650,-48.00,20240321,1260,9.37,20240503,0.57,N,009190,500,211 억,,341600,N,N,24,N,00,N
20250305,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,-12,5,-0.87,249576104,183342,114.51,1382,1382,1348,1796,968,1382,1361.26,0.81,0,-3449,1456,1419,1369,1332,1282,1437,1350,212,414,500,930,1,1,42359986,580,-1.79,0.71,12,0.43,-766.00,1938.00,2650,20240321,-48.30,1260,20240503,8.73,1655,-17.22,20250110,1319,3.87,20250304,2650,-48.30,20240321,1260,8.73,20240503,0.57,N,009190,500,211 억,,341600,N,N,11,N,00,N
20250305,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1348,-34,5,-2.46,216444854,159049,99.34,1382,1382,1348,1796,968,1382,1360.87,0.81,0,-13001,1456,1419,1369,1332,1282,1437,1350,212,414,500,930,1,1,42359986,571,-1.76,0.70,12,0.38,-766.00,1938.00,2650,20240321,-49.13,1260,20240503,6.98,1655,-18.55,20250110,1319,2.20,20250304,2650,-49.13,20240321,1260,6.98,20240503,0.57,N,009190,500,211 억,,341600,N,N,11,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 160233 57 100.00 KOSPI 금속 N N N N N 1367 -11 5 -0.80 365921724 271488 135.57 1335 1405 1329 1791 965 1378 1347.84 0.80 0 55531 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 579 -1.78 0.71 12 0.64 -766.00 1938.00 2650 20240321 -48.42 1260 20240503 8.49 1655 -17.40 20250110 1319 3.64 20250304 2650 -48.42 20240321 1260 8.49 20240503 0.57 N 009190 500 211 억 339024 N N 2 N 00 N
3 20250306 150233 57 100.00 KOSPI 금속 N N N N N 1365 -13 5 -0.94 354252167 262938 131.30 1335 1405 1329 1791 965 1378 1347.28 0.80 0 56094 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 578 -1.78 0.70 12 0.62 -766.00 1938.00 2650 20240321 -48.49 1260 20240503 8.33 1655 -17.52 20250110 1319 3.49 20250304 2650 -48.49 20240321 1260 8.33 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
4 20250306 140233 57 100.00 KOSPI 금속 N N N N N 1358 -20 5 -1.45 337305987 250565 125.12 1335 1405 1329 1791 965 1378 1346.18 0.80 0 50551 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 575 -1.77 0.70 12 0.59 -766.00 1938.00 2650 20240321 -48.75 1260 20240503 7.78 1655 -17.95 20250110 1319 2.96 20250304 2650 -48.75 20240321 1260 7.78 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
5 20250306 130232 57 100.00 KOSPI 금속 N N N N N 1343 -35 5 -2.54 262408733 195100 97.42 1335 1405 1329 1791 965 1378 1345.00 0.80 0 6178 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 569 -1.75 0.69 12 0.46 -766.00 1938.00 2650 20240321 -49.32 1260 20240503 6.59 1655 -18.85 20250110 1319 1.82 20250304 2650 -49.32 20240321 1260 6.59 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
6 20250306 120232 57 100.00 KOSPI 금속 N N N N N 1350 -28 5 -2.03 254584176 189287 94.52 1335 1405 1329 1791 965 1378 1344.96 0.80 0 4653 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 572 -1.76 0.70 12 0.45 -766.00 1938.00 2650 20240321 -49.06 1260 20240503 7.14 1655 -18.43 20250110 1319 2.35 20250304 2650 -49.06 20240321 1260 7.14 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
7 20250306 110231 57 100.00 KOSPI 금속 N N N N N 1351 -27 5 -1.96 178896266 133208 66.52 1335 1405 1329 1791 965 1378 1342.98 0.80 0 -1492 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 572 -1.76 0.70 12 0.31 -766.00 1938.00 2650 20240321 -49.02 1260 20240503 7.22 1655 -18.37 20250110 1319 2.43 20250304 2650 -49.02 20240321 1260 7.22 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
8 20250306 100233 57 100.00 KOSPI 금속 N N N N N 1334 -44 5 -3.19 98091145 73019 36.46 1335 1405 1330 1791 965 1378 1343.36 0.80 0 -4670 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 565 -1.74 0.69 12 0.17 -766.00 1938.00 2650 20240321 -49.66 1260 20240503 5.87 1655 -19.40 20250110 1319 1.14 20250304 2650 -49.66 20240321 1260 5.87 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
9 20250306 090233 57 100.00 KOSPI 금속 N N N N N 1335 -43 5 -3.12 1447140 1084 0.54 1335 1335 1335 1791 965 1378 1335.00 0.80 0 0 1403 1390 1369 1356 1335 1380 1346 212 413 500 930 1 1 42359986 566 -1.74 0.69 12 0.00 -766.00 1938.00 2650 20240321 -49.62 1260 20240503 5.95 1655 -19.34 20250110 1319 1.21 20250304 2650 -49.62 20240321 1260 5.95 20240503 0.57 N 009190 500 211 억 339024 N N 24 N 00 N
10 20250305 160231 57 100.00 KOSPI 금속 N N N N N 1378 -4 5 -0.29 272693515 200161 125.01 1382 1382 1348 1796 968 1382 1362.37 0.81 0 -5031 1456 1419 1369 1332 1282 1437 1350 212 414 500 930 1 1 42359986 584 -1.80 0.71 12 0.47 -766.00 1938.00 2650 20240321 -48.00 1260 20240503 9.37 1655 -16.74 20250110 1319 4.47 20250304 2650 -48.00 20240321 1260 9.37 20240503 0.57 N 009190 500 211 억 341600 N N 24 N 00 N
11 20250305 150232 57 100.00 KOSPI 금속 N N N N N 1370 -12 5 -0.87 249576104 183342 114.51 1382 1382 1348 1796 968 1382 1361.26 0.81 0 -3449 1456 1419 1369 1332 1282 1437 1350 212 414 500 930 1 1 42359986 580 -1.79 0.71 12 0.43 -766.00 1938.00 2650 20240321 -48.30 1260 20240503 8.73 1655 -17.22 20250110 1319 3.87 20250304 2650 -48.30 20240321 1260 8.73 20240503 0.57 N 009190 500 211 억 341600 N N 11 N 00 N
12 20250305 140230 57 100.00 KOSPI 금속 N N N N N 1348 -34 5 -2.46 216444854 159049 99.34 1382 1382 1348 1796 968 1382 1360.87 0.81 0 -13001 1456 1419 1369 1332 1282 1437 1350 212 414 500 930 1 1 42359986 571 -1.76 0.70 12 0.38 -766.00 1938.00 2650 20240321 -49.13 1260 20240503 6.98 1655 -18.55 20250110 1319 2.20 20250304 2650 -49.13 20240321 1260 6.98 20240503 0.57 N 009190 500 211 억 341600 N N 11 N 00 N