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
021050/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
20250306,160329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1281,-8,5,-0.62,404762124,312903,181.56,1295,1309,1281,1675,903,1289,1293.59,2.40,0,48133,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,608,-5.99,0.49,12,0.66,-214.00,2612.00,2005,20240521,-36.11,990,20241210,29.39,1360,-5.81,20250217,1120,14.38,20250102,2005,-36.11,20240521,990,29.39,20241210,1.68,N,021050,500,237 억,,1140399,N,N,3,N,00,N
20250306,150329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,1,2,0.08,364936274,281868,163.56,1295,1309,1287,1675,903,1289,1294.71,2.40,0,51246,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,612,-6.03,0.49,12,0.59,-214.00,2612.00,2005,20240521,-35.66,990,20241210,30.30,1360,-5.15,20250217,1120,15.18,20250102,2005,-35.66,20240521,990,30.30,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250306,140329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1297,8,2,0.62,295869387,228468,132.57,1295,1309,1287,1675,903,1289,1295.01,2.40,0,66262,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,616,-6.06,0.50,12,0.48,-214.00,2612.00,2005,20240521,-35.31,990,20241210,31.01,1360,-4.63,20250217,1120,15.80,20250102,2005,-35.31,20240521,990,31.01,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250306,130329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1292,3,2,0.23,288114698,222475,129.09,1295,1309,1287,1675,903,1289,1295.04,2.40,0,65349,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,613,-6.04,0.49,12,0.47,-214.00,2612.00,2005,20240521,-35.56,990,20241210,30.51,1360,-5.00,20250217,1120,15.36,20250102,2005,-35.56,20240521,990,30.51,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250306,120329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1302,13,2,1.01,274426352,211908,122.96,1295,1309,1287,1675,903,1289,1295.03,2.40,0,64451,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,618,-6.08,0.50,12,0.45,-214.00,2612.00,2005,20240521,-35.06,990,20241210,31.52,1360,-4.26,20250217,1120,16.25,20250102,2005,-35.06,20240521,990,31.52,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250306,110328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,15,2,1.16,242304157,187195,108.62,1295,1309,1287,1675,903,1289,1294.39,2.40,0,59855,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,619,-6.09,0.50,12,0.39,-214.00,2612.00,2005,20240521,-34.96,990,20241210,31.72,1360,-4.12,20250217,1120,16.43,20250102,2005,-34.96,20240521,990,31.72,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250306,100329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1292,3,2,0.23,191882580,148341,86.08,1295,1309,1287,1675,903,1289,1293.52,2.40,0,60870,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,613,-6.04,0.49,12,0.31,-214.00,2612.00,2005,20240521,-35.56,990,20241210,30.51,1360,-5.00,20250217,1120,15.36,20250102,2005,-35.56,20240521,990,30.51,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250306,090331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1292,3,2,0.23,8202785,6341,3.68,1295,1299,1292,1675,903,1289,1293.61,2.40,0,3310,1321,1304,1273,1256,1225,1313,1265,237,386,500,920,1,1,47474590,613,-6.04,0.49,12,0.01,-214.00,2612.00,2005,20240521,-35.56,990,20241210,30.51,1360,-5.00,20250217,1120,15.36,20250102,2005,-35.56,20240521,990,30.51,20241210,1.68,N,021050,500,237 억,,1140399,N,N,22,N,00,N
20250305,160326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1289,47,2,3.78,217505430,171248,92.95,1263,1290,1242,1614,870,1242,1270.12,2.26,0,55176,1266,1253,1247,1234,1228,1251,1232,237,372,500,890,1,1,47474590,612,-6.02,0.49,12,0.36,-214.00,2612.00,2005,20240521,-35.71,990,20241210,30.20,1360,-5.22,20250217,1120,15.09,20250102,2005,-35.71,20240521,990,30.20,20241210,1.64,N,021050,500,237 억,,1072528,N,N,22,N,00,N
20250305,150327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1283,41,2,3.30,205943495,162255,88.07,1263,1290,1242,1614,870,1242,1269.26,2.26,0,52575,1266,1253,1247,1234,1228,1251,1232,237,372,500,890,1,1,47474590,609,-6.00,0.49,12,0.34,-214.00,2612.00,2005,20240521,-36.01,990,20241210,29.60,1360,-5.66,20250217,1120,14.55,20250102,2005,-36.01,20240521,990,29.60,20241210,1.64,N,021050,500,237 억,,1072528,N,N,19,N,00,N
20250305,140325,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1276,34,2,2.74,170137325,134354,72.93,1263,1282,1242,1614,870,1242,1266.34,2.26,0,44643,1266,1253,1247,1234,1228,1251,1232,237,372,500,890,1,1,47474590,606,-5.96,0.49,12,0.28,-214.00,2612.00,2005,20240521,-36.36,990,20241210,28.89,1360,-6.18,20250217,1120,13.93,20250102,2005,-36.36,20240521,990,28.89,20241210,1.64,N,021050,500,237 억,,1072528,N,N,19,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 160329 57 100.00 KOSPI 금속 N N N N N 1281 -8 5 -0.62 404762124 312903 181.56 1295 1309 1281 1675 903 1289 1293.59 2.40 0 48133 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 608 -5.99 0.49 12 0.66 -214.00 2612.00 2005 20240521 -36.11 990 20241210 29.39 1360 -5.81 20250217 1120 14.38 20250102 2005 -36.11 20240521 990 29.39 20241210 1.68 N 021050 500 237 억 1140399 N N 3 N 00 N
3 20250306 150329 57 100.00 KOSPI 금속 N N N N N 1290 1 2 0.08 364936274 281868 163.56 1295 1309 1287 1675 903 1289 1294.71 2.40 0 51246 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 612 -6.03 0.49 12 0.59 -214.00 2612.00 2005 20240521 -35.66 990 20241210 30.30 1360 -5.15 20250217 1120 15.18 20250102 2005 -35.66 20240521 990 30.30 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
4 20250306 140329 57 100.00 KOSPI 금속 N N N N N 1297 8 2 0.62 295869387 228468 132.57 1295 1309 1287 1675 903 1289 1295.01 2.40 0 66262 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 616 -6.06 0.50 12 0.48 -214.00 2612.00 2005 20240521 -35.31 990 20241210 31.01 1360 -4.63 20250217 1120 15.80 20250102 2005 -35.31 20240521 990 31.01 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
5 20250306 130329 57 100.00 KOSPI 금속 N N N N N 1292 3 2 0.23 288114698 222475 129.09 1295 1309 1287 1675 903 1289 1295.04 2.40 0 65349 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 613 -6.04 0.49 12 0.47 -214.00 2612.00 2005 20240521 -35.56 990 20241210 30.51 1360 -5.00 20250217 1120 15.36 20250102 2005 -35.56 20240521 990 30.51 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
6 20250306 120329 57 100.00 KOSPI 금속 N N N N N 1302 13 2 1.01 274426352 211908 122.96 1295 1309 1287 1675 903 1289 1295.03 2.40 0 64451 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 618 -6.08 0.50 12 0.45 -214.00 2612.00 2005 20240521 -35.06 990 20241210 31.52 1360 -4.26 20250217 1120 16.25 20250102 2005 -35.06 20240521 990 31.52 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
7 20250306 110328 57 100.00 KOSPI 금속 N N N N N 1304 15 2 1.16 242304157 187195 108.62 1295 1309 1287 1675 903 1289 1294.39 2.40 0 59855 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 619 -6.09 0.50 12 0.39 -214.00 2612.00 2005 20240521 -34.96 990 20241210 31.72 1360 -4.12 20250217 1120 16.43 20250102 2005 -34.96 20240521 990 31.72 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
8 20250306 100329 57 100.00 KOSPI 금속 N N N N N 1292 3 2 0.23 191882580 148341 86.08 1295 1309 1287 1675 903 1289 1293.52 2.40 0 60870 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 613 -6.04 0.49 12 0.31 -214.00 2612.00 2005 20240521 -35.56 990 20241210 30.51 1360 -5.00 20250217 1120 15.36 20250102 2005 -35.56 20240521 990 30.51 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
9 20250306 090331 57 100.00 KOSPI 금속 N N N N N 1292 3 2 0.23 8202785 6341 3.68 1295 1299 1292 1675 903 1289 1293.61 2.40 0 3310 1321 1304 1273 1256 1225 1313 1265 237 386 500 920 1 1 47474590 613 -6.04 0.49 12 0.01 -214.00 2612.00 2005 20240521 -35.56 990 20241210 30.51 1360 -5.00 20250217 1120 15.36 20250102 2005 -35.56 20240521 990 30.51 20241210 1.68 N 021050 500 237 억 1140399 N N 22 N 00 N
10 20250305 160326 57 100.00 KOSPI 금속 N N N N N 1289 47 2 3.78 217505430 171248 92.95 1263 1290 1242 1614 870 1242 1270.12 2.26 0 55176 1266 1253 1247 1234 1228 1251 1232 237 372 500 890 1 1 47474590 612 -6.02 0.49 12 0.36 -214.00 2612.00 2005 20240521 -35.71 990 20241210 30.20 1360 -5.22 20250217 1120 15.09 20250102 2005 -35.71 20240521 990 30.20 20241210 1.64 N 021050 500 237 억 1072528 N N 22 N 00 N
11 20250305 150327 57 100.00 KOSPI 금속 N N N N N 1283 41 2 3.30 205943495 162255 88.07 1263 1290 1242 1614 870 1242 1269.26 2.26 0 52575 1266 1253 1247 1234 1228 1251 1232 237 372 500 890 1 1 47474590 609 -6.00 0.49 12 0.34 -214.00 2612.00 2005 20240521 -36.01 990 20241210 29.60 1360 -5.66 20250217 1120 14.55 20250102 2005 -36.01 20240521 990 29.60 20241210 1.64 N 021050 500 237 억 1072528 N N 19 N 00 N
12 20250305 140325 57 100.00 KOSPI 금속 N N N N N 1276 34 2 2.74 170137325 134354 72.93 1263 1282 1242 1614 870 1242 1266.34 2.26 0 44643 1266 1253 1247 1234 1228 1251 1232 237 372 500 890 1 1 47474590 606 -5.96 0.49 12 0.28 -214.00 2612.00 2005 20240521 -36.36 990 20241210 28.89 1360 -6.18 20250217 1120 13.93 20250102 2005 -36.36 20240521 990 28.89 20241210 1.64 N 021050 500 237 억 1072528 N N 19 N 00 N