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
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
20250306,160337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11550,-60,5,-0.52,59484430,5118,116.05,11630,11690,11550,15090,8130,11610,11622.59,3.14,0,16,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1317,-12.78,0.51,12,0.04,-904.00,22684.00,13440,20240813,-14.06,10420,20241209,10.84,12100,-4.55,20250117,11010,4.90,20250205,13440,-14.06,20240813,10420,10.84,20241209,0.65,N,024090,500,60 억,,357976,N,N,4,N,00,N
20250306,150337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11600,-10,5,-0.09,48407720,4162,94.38,11630,11690,11590,15090,8130,11610,11630.88,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1322,-12.83,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.69,10420,20241209,11.32,12100,-4.13,20250117,11010,5.36,20250205,13440,-13.69,20240813,10420,11.32,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250306,140337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,10,2,0.09,39396310,3385,76.76,11630,11690,11610,15090,8130,11610,11638.50,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1325,-12.85,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250306,130336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,10,2,0.09,39268490,3374,76.51,11630,11690,11610,15090,8130,11610,11638.56,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1325,-12.85,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250306,120337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11620,10,2,0.09,39268490,3374,76.51,11630,11690,11610,15090,8130,11610,11638.56,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1325,-12.85,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.54,10420,20241209,11.52,12100,-3.97,20250117,11010,5.54,20250205,13440,-13.54,20240813,10420,11.52,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250306,110336,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11650,40,2,0.34,39152380,3364,76.28,11630,11690,11610,15090,8130,11610,11638.64,3.14,0,107,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1328,-12.89,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.32,10420,20241209,11.80,12100,-3.72,20250117,11010,5.81,20250205,13440,-13.32,20240813,10420,11.80,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250306,100337,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11670,60,2,0.52,33212670,2854,64.72,11630,11690,11610,15090,8130,11610,11637.24,3.14,0,111,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1330,-12.91,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.17,10420,20241209,12.00,12100,-3.55,20250117,11010,5.99,20250205,13440,-13.17,20240813,10420,12.00,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250306,090339,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,0,3,0.00,0,0,0.00,0,0,0,15090,8130,11610,0.00,3.14,0,0,11763,11686,11603,11526,11443,11645,11485,60,3480,500,8590,10,1,11400000,1324,-12.84,0.51,12,0.00,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,357976,N,N,5,N,00,N
20250305,160334,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,30,2,0.26,51272440,4410,513.39,11630,11680,11520,15050,8110,11580,11626.40,3.14,0,-31,11626,11602,11566,11542,11506,11585,11525,60,3470,500,8560,10,1,11400000,1324,-12.84,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358005,N,N,5,N,00,N
20250305,150335,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11610,30,2,0.26,50216660,4319,502.79,11630,11680,11520,15050,8110,11580,11626.92,3.14,0,0,11626,11602,11566,11542,11506,11585,11525,60,3470,500,8560,10,1,11400000,1324,-12.84,0.51,12,0.04,-904.00,22684.00,13440,20240813,-13.62,10420,20241209,11.42,12100,-4.05,20250117,11010,5.45,20250205,13440,-13.62,20240813,10420,11.42,20241209,0.65,N,024090,500,60 억,,358005,N,N,1,N,00,N
20250305,140333,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,11640,60,2,0.52,40289660,3468,403.73,11630,11680,11520,15050,8110,11580,11617.55,3.14,0,-8,11626,11602,11566,11542,11506,11585,11525,60,3470,500,8560,10,1,11400000,1327,-12.88,0.51,12,0.03,-904.00,22684.00,13440,20240813,-13.39,10420,20241209,11.71,12100,-3.80,20250117,11010,5.72,20250205,13440,-13.39,20240813,10420,11.71,20241209,0.65,N,024090,500,60 억,,358005,N,N,1,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 160337 55 60.00 KOSPI 금속 N N N Y 60 N 11550 -60 5 -0.52 59484430 5118 116.05 11630 11690 11550 15090 8130 11610 11622.59 3.14 0 16 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1317 -12.78 0.51 12 0.04 -904.00 22684.00 13440 20240813 -14.06 10420 20241209 10.84 12100 -4.55 20250117 11010 4.90 20250205 13440 -14.06 20240813 10420 10.84 20241209 0.65 N 024090 500 60 억 357976 N N 4 N 00 N
3 20250306 150337 55 60.00 KOSPI 금속 N N N Y 60 N 11600 -10 5 -0.09 48407720 4162 94.38 11630 11690 11590 15090 8130 11610 11630.88 3.14 0 107 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1322 -12.83 0.51 12 0.04 -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 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
4 20250306 140337 55 60.00 KOSPI 금속 N N N Y 60 N 11620 10 2 0.09 39396310 3385 76.76 11630 11690 11610 15090 8130 11610 11638.50 3.14 0 107 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1325 -12.85 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.54 10420 20241209 11.52 12100 -3.97 20250117 11010 5.54 20250205 13440 -13.54 20240813 10420 11.52 20241209 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
5 20250306 130336 55 60.00 KOSPI 금속 N N N Y 60 N 11620 10 2 0.09 39268490 3374 76.51 11630 11690 11610 15090 8130 11610 11638.56 3.14 0 107 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1325 -12.85 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.54 10420 20241209 11.52 12100 -3.97 20250117 11010 5.54 20250205 13440 -13.54 20240813 10420 11.52 20241209 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
6 20250306 120337 55 60.00 KOSPI 금속 N N N Y 60 N 11620 10 2 0.09 39268490 3374 76.51 11630 11690 11610 15090 8130 11610 11638.56 3.14 0 107 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1325 -12.85 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.54 10420 20241209 11.52 12100 -3.97 20250117 11010 5.54 20250205 13440 -13.54 20240813 10420 11.52 20241209 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
7 20250306 110336 55 60.00 KOSPI 금속 N N N Y 60 N 11650 40 2 0.34 39152380 3364 76.28 11630 11690 11610 15090 8130 11610 11638.64 3.14 0 107 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1328 -12.89 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.32 10420 20241209 11.80 12100 -3.72 20250117 11010 5.81 20250205 13440 -13.32 20240813 10420 11.80 20241209 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
8 20250306 100337 55 60.00 KOSPI 금속 N N N Y 60 N 11670 60 2 0.52 33212670 2854 64.72 11630 11690 11610 15090 8130 11610 11637.24 3.14 0 111 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1330 -12.91 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.17 10420 20241209 12.00 12100 -3.55 20250117 11010 5.99 20250205 13440 -13.17 20240813 10420 12.00 20241209 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
9 20250306 090339 55 60.00 KOSPI 금속 N N N Y 60 N 11610 0 3 0.00 0 0 0.00 0 0 0 15090 8130 11610 0.00 3.14 0 0 11763 11686 11603 11526 11443 11645 11485 60 3480 500 8590 10 1 11400000 1324 -12.84 0.51 12 0.00 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.65 N 024090 500 60 억 357976 N N 5 N 00 N
10 20250305 160334 55 60.00 KOSPI 금속 N N N Y 60 N 11610 30 2 0.26 51272440 4410 513.39 11630 11680 11520 15050 8110 11580 11626.40 3.14 0 -31 11626 11602 11566 11542 11506 11585 11525 60 3470 500 8560 10 1 11400000 1324 -12.84 0.51 12 0.04 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.65 N 024090 500 60 억 358005 N N 5 N 00 N
11 20250305 150335 55 60.00 KOSPI 금속 N N N Y 60 N 11610 30 2 0.26 50216660 4319 502.79 11630 11680 11520 15050 8110 11580 11626.92 3.14 0 0 11626 11602 11566 11542 11506 11585 11525 60 3470 500 8560 10 1 11400000 1324 -12.84 0.51 12 0.04 -904.00 22684.00 13440 20240813 -13.62 10420 20241209 11.42 12100 -4.05 20250117 11010 5.45 20250205 13440 -13.62 20240813 10420 11.42 20241209 0.65 N 024090 500 60 억 358005 N N 1 N 00 N
12 20250305 140333 55 60.00 KOSPI 금속 N N N Y 60 N 11640 60 2 0.52 40289660 3468 403.73 11630 11680 11520 15050 8110 11580 11617.55 3.14 0 -8 11626 11602 11566 11542 11506 11585 11525 60 3470 500 8560 10 1 11400000 1327 -12.88 0.51 12 0.03 -904.00 22684.00 13440 20240813 -13.39 10420 20241209 11.71 12100 -3.80 20250117 11010 5.72 20250205 13440 -13.39 20240813 10420 11.71 20241209 0.65 N 024090 500 60 억 358005 N N 1 N 00 N