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
012800/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
20250306,160258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,16,2,1.16,2103636109,1500030,147.37,1380,1424,1378,1791,965,1378,1402.40,2.35,0,337075,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1270,-6.54,0.55,12,1.65,-213.00,2536.00,2320,20240521,-39.91,1090,20241115,27.89,1428,-2.38,20250214,1223,13.98,20250102,2320,-39.91,20240521,1090,27.89,20241115,1.40,N,012800,500,455 억,,2142028,N,N,11,N,00,N
20250306,150257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1392,14,2,1.02,2019371334,1439540,141.43,1380,1424,1378,1791,965,1378,1402.79,2.35,0,317481,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1269,-6.54,0.55,12,1.58,-213.00,2536.00,2320,20240521,-40.00,1090,20241115,27.71,1428,-2.52,20250214,1223,13.82,20250102,2320,-40.00,20240521,1090,27.71,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250306,140257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1409,31,2,2.25,1801853247,1283855,126.13,1380,1424,1378,1791,965,1378,1403.47,2.35,0,338910,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1284,-6.62,0.56,12,1.41,-213.00,2536.00,2320,20240521,-39.27,1090,20241115,29.27,1428,-1.33,20250214,1223,15.21,20250102,2320,-39.27,20240521,1090,29.27,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250306,130257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1407,29,2,2.10,1654488932,1179125,115.85,1380,1424,1378,1791,965,1378,1403.15,2.35,0,311502,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1282,-6.61,0.55,12,1.29,-213.00,2536.00,2320,20240521,-39.35,1090,20241115,29.08,1428,-1.47,20250214,1223,15.04,20250102,2320,-39.35,20240521,1090,29.08,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250306,120258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,24,2,1.74,1459782393,1040726,102.25,1380,1424,1378,1791,965,1378,1402.66,2.35,0,253612,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1278,-6.58,0.55,12,1.14,-213.00,2536.00,2320,20240521,-39.57,1090,20241115,28.62,1428,-1.82,20250214,1223,14.64,20250102,2320,-39.57,20240521,1090,28.62,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250306,110256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1403,25,2,1.81,1282610521,914685,89.86,1380,1424,1378,1791,965,1378,1402.24,2.35,0,194732,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1279,-6.59,0.55,12,1.00,-213.00,2536.00,2320,20240521,-39.53,1090,20241115,28.72,1428,-1.75,20250214,1223,14.72,20250102,2320,-39.53,20240521,1090,28.72,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250306,100258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1404,26,2,1.89,1077665161,768809,75.53,1380,1424,1378,1791,965,1378,1401.73,2.35,0,169919,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1280,-6.59,0.55,12,0.84,-213.00,2536.00,2320,20240521,-39.48,1090,20241115,28.81,1428,-1.68,20250214,1223,14.80,20250102,2320,-39.48,20240521,1090,28.81,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250306,090259,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1382,4,2,0.29,58273096,42207,4.15,1380,1387,1380,1791,965,1378,1380.65,2.35,0,9950,1435,1406,1353,1324,1271,1421,1339,456,413,500,990,1,1,91140499,1260,-6.49,0.54,12,0.05,-213.00,2536.00,2320,20240521,-40.43,1090,20241115,26.79,1428,-3.22,20250214,1223,13.00,20250102,2320,-40.43,20240521,1090,26.79,20241115,1.40,N,012800,500,455 억,,2142028,N,N,0,N,00,N
20250305,160255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,62,2,4.71,1353274862,994627,256.25,1300,1382,1300,1710,922,1316,1360.54,2.02,0,318346,1348,1331,1303,1286,1258,1340,1295,456,394,500,940,1,1,91140499,1256,-6.47,0.54,12,1.09,-213.00,2536.00,2320,20240521,-40.60,1090,20241115,26.42,1428,-3.50,20250214,1223,12.67,20250102,2320,-40.60,20240521,1090,26.42,20241115,1.39,N,012800,500,455 억,,1838272,N,N,29,N,00,N
20250305,150257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1379,63,2,4.79,1210873974,891365,229.64,1300,1382,1300,1710,922,1316,1358.45,2.02,0,318537,1348,1331,1303,1286,1258,1340,1295,456,394,500,940,1,1,91140499,1257,-6.47,0.54,12,0.98,-213.00,2536.00,2320,20240521,-40.56,1090,20241115,26.51,1428,-3.43,20250214,1223,12.76,20250102,2320,-40.56,20240521,1090,26.51,20241115,1.39,N,012800,500,455 억,,1838272,N,N,29,N,00,N
20250305,140254,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1361,45,2,3.42,916900655,677627,174.58,1300,1374,1300,1710,922,1316,1353.11,2.02,0,242081,1348,1331,1303,1286,1258,1340,1295,456,394,500,940,1,1,91140499,1240,-6.39,0.54,12,0.74,-213.00,2536.00,2320,20240521,-41.34,1090,20241115,24.86,1428,-4.69,20250214,1223,11.28,20250102,2320,-41.34,20240521,1090,24.86,20241115,1.39,N,012800,500,455 억,,1838272,N,N,29,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 160258 57 100.00 KOSPI 금속 N N N N N 1394 16 2 1.16 2103636109 1500030 147.37 1380 1424 1378 1791 965 1378 1402.40 2.35 0 337075 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1270 -6.54 0.55 12 1.65 -213.00 2536.00 2320 20240521 -39.91 1090 20241115 27.89 1428 -2.38 20250214 1223 13.98 20250102 2320 -39.91 20240521 1090 27.89 20241115 1.40 N 012800 500 455 억 2142028 N N 11 N 00 N
3 20250306 150257 57 100.00 KOSPI 금속 N N N N N 1392 14 2 1.02 2019371334 1439540 141.43 1380 1424 1378 1791 965 1378 1402.79 2.35 0 317481 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1269 -6.54 0.55 12 1.58 -213.00 2536.00 2320 20240521 -40.00 1090 20241115 27.71 1428 -2.52 20250214 1223 13.82 20250102 2320 -40.00 20240521 1090 27.71 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
4 20250306 140257 57 100.00 KOSPI 금속 N N N N N 1409 31 2 2.25 1801853247 1283855 126.13 1380 1424 1378 1791 965 1378 1403.47 2.35 0 338910 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1284 -6.62 0.56 12 1.41 -213.00 2536.00 2320 20240521 -39.27 1090 20241115 29.27 1428 -1.33 20250214 1223 15.21 20250102 2320 -39.27 20240521 1090 29.27 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
5 20250306 130257 57 100.00 KOSPI 금속 N N N N N 1407 29 2 2.10 1654488932 1179125 115.85 1380 1424 1378 1791 965 1378 1403.15 2.35 0 311502 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1282 -6.61 0.55 12 1.29 -213.00 2536.00 2320 20240521 -39.35 1090 20241115 29.08 1428 -1.47 20250214 1223 15.04 20250102 2320 -39.35 20240521 1090 29.08 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
6 20250306 120258 57 100.00 KOSPI 금속 N N N N N 1402 24 2 1.74 1459782393 1040726 102.25 1380 1424 1378 1791 965 1378 1402.66 2.35 0 253612 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1278 -6.58 0.55 12 1.14 -213.00 2536.00 2320 20240521 -39.57 1090 20241115 28.62 1428 -1.82 20250214 1223 14.64 20250102 2320 -39.57 20240521 1090 28.62 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
7 20250306 110256 57 100.00 KOSPI 금속 N N N N N 1403 25 2 1.81 1282610521 914685 89.86 1380 1424 1378 1791 965 1378 1402.24 2.35 0 194732 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1279 -6.59 0.55 12 1.00 -213.00 2536.00 2320 20240521 -39.53 1090 20241115 28.72 1428 -1.75 20250214 1223 14.72 20250102 2320 -39.53 20240521 1090 28.72 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
8 20250306 100258 57 100.00 KOSPI 금속 N N N N N 1404 26 2 1.89 1077665161 768809 75.53 1380 1424 1378 1791 965 1378 1401.73 2.35 0 169919 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1280 -6.59 0.55 12 0.84 -213.00 2536.00 2320 20240521 -39.48 1090 20241115 28.81 1428 -1.68 20250214 1223 14.80 20250102 2320 -39.48 20240521 1090 28.81 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
9 20250306 090259 57 100.00 KOSPI 금속 N N N N N 1382 4 2 0.29 58273096 42207 4.15 1380 1387 1380 1791 965 1378 1380.65 2.35 0 9950 1435 1406 1353 1324 1271 1421 1339 456 413 500 990 1 1 91140499 1260 -6.49 0.54 12 0.05 -213.00 2536.00 2320 20240521 -40.43 1090 20241115 26.79 1428 -3.22 20250214 1223 13.00 20250102 2320 -40.43 20240521 1090 26.79 20241115 1.40 N 012800 500 455 억 2142028 N N 0 N 00 N
10 20250305 160255 57 100.00 KOSPI 금속 N N N N N 1378 62 2 4.71 1353274862 994627 256.25 1300 1382 1300 1710 922 1316 1360.54 2.02 0 318346 1348 1331 1303 1286 1258 1340 1295 456 394 500 940 1 1 91140499 1256 -6.47 0.54 12 1.09 -213.00 2536.00 2320 20240521 -40.60 1090 20241115 26.42 1428 -3.50 20250214 1223 12.67 20250102 2320 -40.60 20240521 1090 26.42 20241115 1.39 N 012800 500 455 억 1838272 N N 29 N 00 N
11 20250305 150257 57 100.00 KOSPI 금속 N N N N N 1379 63 2 4.79 1210873974 891365 229.64 1300 1382 1300 1710 922 1316 1358.45 2.02 0 318537 1348 1331 1303 1286 1258 1340 1295 456 394 500 940 1 1 91140499 1257 -6.47 0.54 12 0.98 -213.00 2536.00 2320 20240521 -40.56 1090 20241115 26.51 1428 -3.43 20250214 1223 12.76 20250102 2320 -40.56 20240521 1090 26.51 20241115 1.39 N 012800 500 455 억 1838272 N N 29 N 00 N
12 20250305 140254 57 100.00 KOSPI 금속 N N N N N 1361 45 2 3.42 916900655 677627 174.58 1300 1374 1300 1710 922 1316 1353.11 2.02 0 242081 1348 1331 1303 1286 1258 1340 1295 456 394 500 940 1 1 91140499 1240 -6.39 0.54 12 0.74 -213.00 2536.00 2320 20240521 -41.34 1090 20241115 24.86 1428 -4.69 20250214 1223 11.28 20250102 2320 -41.34 20240521 1090 24.86 20241115 1.39 N 012800 500 455 억 1838272 N N 29 N 00 N