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
026940/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
20250306,160347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2545,-25,5,-0.97,365645550,142999,14.66,2565,2590,2530,3340,1800,2570,2556.98,1.45,0,-2574,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,509,14.06,0.38,12,0.71,181.00,6623.00,3650,20240228,-30.27,2125,20241209,19.76,2815,-9.59,20250221,2320,9.70,20250304,3615,-29.60,20240514,2125,19.76,20241209,4.03,N,026940,500,100 억,,289063,N,N,4,N,00,N
20250306,150347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,-30,5,-1.17,357719545,139877,14.34,2565,2590,2530,3340,1800,2570,2557.39,1.45,0,-2503,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,508,14.03,0.38,12,0.70,181.00,6623.00,3650,20240228,-30.41,2125,20241209,19.53,2815,-9.77,20250221,2320,9.48,20250304,3615,-29.74,20240514,2125,19.53,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250306,140347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,329628895,128820,13.20,2565,2590,2530,3340,1800,2570,2558.83,1.45,0,-1104,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,510,14.09,0.39,12,0.64,181.00,6623.00,3650,20240228,-30.14,2125,20241209,20.00,2815,-9.41,20250221,2320,9.91,20250304,3615,-29.46,20240514,2125,20.00,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250306,130346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,-30,5,-1.17,312750520,122177,12.52,2565,2590,2535,3340,1800,2570,2559.82,1.45,0,-1388,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,508,14.03,0.38,12,0.61,181.00,6623.00,3650,20240228,-30.41,2125,20241209,19.53,2815,-9.77,20250221,2320,9.48,20250304,3615,-29.74,20240514,2125,19.53,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250306,120347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2540,-30,5,-1.17,283064640,110499,11.33,2565,2590,2535,3340,1800,2570,2561.69,1.45,0,-3244,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,508,14.03,0.38,12,0.55,181.00,6623.00,3650,20240228,-30.41,2125,20241209,19.53,2815,-9.77,20250221,2320,9.48,20250304,3615,-29.74,20240514,2125,19.53,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250306,110346,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,240155270,93641,9.60,2565,2590,2540,3340,1800,2570,2564.64,1.45,0,-11425,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,510,14.09,0.39,12,0.47,181.00,6623.00,3650,20240228,-30.14,2125,20241209,20.00,2815,-9.41,20250221,2320,9.91,20250304,3615,-29.46,20240514,2125,20.00,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250306,100347,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2550,-20,5,-0.78,178110726,69336,7.11,2565,2590,2545,3340,1800,2570,2568.81,1.45,0,-11885,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,510,14.09,0.39,12,0.35,181.00,6623.00,3650,20240228,-30.14,2125,20241209,20.00,2815,-9.41,20250221,2320,9.91,20250304,3615,-29.46,20240514,2125,20.00,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250306,090349,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,0,3,0.00,29913785,11612,1.19,2565,2587,2565,3340,1800,2570,2576.11,1.45,0,-7130,2840,2705,2545,2410,2250,2772,2477,100,770,500,1850,5,1,20000000,514,14.20,0.39,12,0.06,181.00,6623.00,3650,20240228,-29.59,2125,20241209,20.94,2815,-8.70,20250221,2320,10.78,20250304,3615,-28.91,20240514,2125,20.94,20241209,4.03,N,026940,500,100 억,,289063,N,N,9,N,00,N
20250305,160344,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,160,2,6.64,2491278932,964990,894.45,2385,2680,2385,3130,1690,2410,2581.70,1.07,0,79067,2543,2476,2398,2331,2253,2437,2292,100,720,500,1730,5,1,20000000,514,14.20,0.39,12,4.82,181.00,6623.00,3650,20240228,-29.59,2125,20241209,20.94,2815,-8.70,20250221,2320,10.78,20250304,3615,-28.91,20240514,2125,20.94,20241209,3.88,N,026940,500,100 억,,213098,N,N,9,N,00,N
20250305,150345,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2570,160,2,6.64,2408334997,932680,864.51,2385,2680,2385,3130,1690,2410,2582.17,1.07,0,77291,2543,2476,2398,2331,2253,2437,2292,100,720,500,1730,5,1,20000000,514,14.20,0.39,12,4.66,181.00,6623.00,3650,20240228,-29.59,2125,20241209,20.94,2815,-8.70,20250221,2320,10.78,20250304,3615,-28.91,20240514,2125,20.94,20241209,3.88,N,026940,500,100 억,,213098,N,N,6,N,00,N
20250305,140343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2555,145,2,6.02,2225275487,861323,798.36,2385,2680,2385,3130,1690,2410,2583.56,1.07,0,50989,2543,2476,2398,2331,2253,2437,2292,100,720,500,1730,5,1,20000000,511,14.12,0.39,12,4.31,181.00,6623.00,3650,20240228,-30.00,2125,20241209,20.24,2815,-9.24,20250221,2320,10.13,20250304,3615,-29.32,20240514,2125,20.24,20241209,3.88,N,026940,500,100 억,,213098,N,N,6,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 160347 57 100.00 KOSPI 금속 N N N N N 2545 -25 5 -0.97 365645550 142999 14.66 2565 2590 2530 3340 1800 2570 2556.98 1.45 0 -2574 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 509 14.06 0.38 12 0.71 181.00 6623.00 3650 20240228 -30.27 2125 20241209 19.76 2815 -9.59 20250221 2320 9.70 20250304 3615 -29.60 20240514 2125 19.76 20241209 4.03 N 026940 500 100 억 289063 N N 4 N 00 N
3 20250306 150347 57 100.00 KOSPI 금속 N N N N N 2540 -30 5 -1.17 357719545 139877 14.34 2565 2590 2530 3340 1800 2570 2557.39 1.45 0 -2503 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 508 14.03 0.38 12 0.70 181.00 6623.00 3650 20240228 -30.41 2125 20241209 19.53 2815 -9.77 20250221 2320 9.48 20250304 3615 -29.74 20240514 2125 19.53 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
4 20250306 140347 57 100.00 KOSPI 금속 N N N N N 2550 -20 5 -0.78 329628895 128820 13.20 2565 2590 2530 3340 1800 2570 2558.83 1.45 0 -1104 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 510 14.09 0.39 12 0.64 181.00 6623.00 3650 20240228 -30.14 2125 20241209 20.00 2815 -9.41 20250221 2320 9.91 20250304 3615 -29.46 20240514 2125 20.00 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
5 20250306 130346 57 100.00 KOSPI 금속 N N N N N 2540 -30 5 -1.17 312750520 122177 12.52 2565 2590 2535 3340 1800 2570 2559.82 1.45 0 -1388 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 508 14.03 0.38 12 0.61 181.00 6623.00 3650 20240228 -30.41 2125 20241209 19.53 2815 -9.77 20250221 2320 9.48 20250304 3615 -29.74 20240514 2125 19.53 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
6 20250306 120347 57 100.00 KOSPI 금속 N N N N N 2540 -30 5 -1.17 283064640 110499 11.33 2565 2590 2535 3340 1800 2570 2561.69 1.45 0 -3244 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 508 14.03 0.38 12 0.55 181.00 6623.00 3650 20240228 -30.41 2125 20241209 19.53 2815 -9.77 20250221 2320 9.48 20250304 3615 -29.74 20240514 2125 19.53 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
7 20250306 110346 57 100.00 KOSPI 금속 N N N N N 2550 -20 5 -0.78 240155270 93641 9.60 2565 2590 2540 3340 1800 2570 2564.64 1.45 0 -11425 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 510 14.09 0.39 12 0.47 181.00 6623.00 3650 20240228 -30.14 2125 20241209 20.00 2815 -9.41 20250221 2320 9.91 20250304 3615 -29.46 20240514 2125 20.00 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
8 20250306 100347 57 100.00 KOSPI 금속 N N N N N 2550 -20 5 -0.78 178110726 69336 7.11 2565 2590 2545 3340 1800 2570 2568.81 1.45 0 -11885 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 510 14.09 0.39 12 0.35 181.00 6623.00 3650 20240228 -30.14 2125 20241209 20.00 2815 -9.41 20250221 2320 9.91 20250304 3615 -29.46 20240514 2125 20.00 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
9 20250306 090349 57 100.00 KOSPI 금속 N N N N N 2570 0 3 0.00 29913785 11612 1.19 2565 2587 2565 3340 1800 2570 2576.11 1.45 0 -7130 2840 2705 2545 2410 2250 2772 2477 100 770 500 1850 5 1 20000000 514 14.20 0.39 12 0.06 181.00 6623.00 3650 20240228 -29.59 2125 20241209 20.94 2815 -8.70 20250221 2320 10.78 20250304 3615 -28.91 20240514 2125 20.94 20241209 4.03 N 026940 500 100 억 289063 N N 9 N 00 N
10 20250305 160344 57 100.00 KOSPI 금속 N N N N N 2570 160 2 6.64 2491278932 964990 894.45 2385 2680 2385 3130 1690 2410 2581.70 1.07 0 79067 2543 2476 2398 2331 2253 2437 2292 100 720 500 1730 5 1 20000000 514 14.20 0.39 12 4.82 181.00 6623.00 3650 20240228 -29.59 2125 20241209 20.94 2815 -8.70 20250221 2320 10.78 20250304 3615 -28.91 20240514 2125 20.94 20241209 3.88 N 026940 500 100 억 213098 N N 9 N 00 N
11 20250305 150345 57 100.00 KOSPI 금속 N N N N N 2570 160 2 6.64 2408334997 932680 864.51 2385 2680 2385 3130 1690 2410 2582.17 1.07 0 77291 2543 2476 2398 2331 2253 2437 2292 100 720 500 1730 5 1 20000000 514 14.20 0.39 12 4.66 181.00 6623.00 3650 20240228 -29.59 2125 20241209 20.94 2815 -8.70 20250221 2320 10.78 20250304 3615 -28.91 20240514 2125 20.94 20241209 3.88 N 026940 500 100 억 213098 N N 6 N 00 N
12 20250305 140343 57 100.00 KOSPI 금속 N N N N N 2555 145 2 6.02 2225275487 861323 798.36 2385 2680 2385 3130 1690 2410 2583.56 1.07 0 50989 2543 2476 2398 2331 2253 2437 2292 100 720 500 1730 5 1 20000000 511 14.12 0.39 12 4.31 181.00 6623.00 3650 20240228 -30.00 2125 20241209 20.24 2815 -9.24 20250221 2320 10.13 20250304 3615 -29.32 20240514 2125 20.24 20241209 3.88 N 026940 500 100 억 213098 N N 6 N 00 N