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
032560/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
20250306,160400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,36472870,7155,23.75,5100,5130,5070,6630,3570,5100,5097.54,2.86,0,986,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,864,3.58,0.24,12,0.04,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5180,-1.93,20250224,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.26,N,032560,500,85 억,,485733,N,N,5,N,00,N
20250306,150400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,20,2,0.39,26799950,5253,17.44,5100,5130,5070,6630,3570,5100,5101.84,2.86,0,510,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,870,3.61,0.24,12,0.03,1419.00,20938.00,7740,20240520,-33.85,4515,20241210,13.40,5180,-1.16,20250224,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250306,140359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,30,2,0.59,25107670,4922,16.34,5100,5130,5070,6630,3570,5100,5101.11,2.86,0,441,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,872,3.62,0.25,12,0.03,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5180,-0.97,20250224,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250306,130359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5130,30,2,0.59,23857540,4678,15.53,5100,5130,5070,6630,3570,5100,5099.94,2.86,0,382,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,872,3.62,0.25,12,0.03,1419.00,20938.00,7740,20240520,-33.72,4515,20241210,13.62,5180,-0.97,20250224,4805,6.76,20250203,7740,-33.72,20240520,4515,13.62,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250306,120359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5120,20,2,0.39,21156120,4151,13.78,5100,5120,5070,6630,3570,5100,5096.63,2.86,0,383,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,870,3.61,0.24,12,0.02,1419.00,20938.00,7740,20240520,-33.85,4515,20241210,13.40,5180,-1.16,20250224,4805,6.56,20250203,7740,-33.85,20240520,4515,13.40,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250306,110358,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,0,3,0.00,12758500,2505,8.32,5100,5120,5070,6630,3570,5100,5093.21,2.86,0,384,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,867,3.59,0.24,12,0.01,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5180,-1.54,20250224,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250306,100359,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,0,3,0.00,11020030,2163,7.18,5100,5120,5080,6630,3570,5100,5094.79,2.86,0,239,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,867,3.59,0.24,12,0.01,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5180,-1.54,20250224,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250306,090402,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5080,-20,5,-0.39,30500,6,0.02,5100,5100,5080,6630,3570,5100,5083.33,2.86,0,3,5226,5162,5046,4982,4866,5195,5015,85,1530,500,3670,10,1,17000000,864,3.58,0.24,12,0.00,1419.00,20938.00,7740,20240520,-34.37,4515,20241210,12.51,5180,-1.93,20250224,4805,5.72,20250203,7740,-34.37,20240520,4515,12.51,20241210,1.26,N,032560,500,85 억,,485733,N,N,8,N,00,N
20250305,160356,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,170,2,3.45,149748395,29892,213.56,4930,5110,4930,6400,3455,4930,5009.65,2.84,0,2408,5016,4972,4921,4877,4826,4947,4852,85,1470,500,3540,10,1,17000000,867,3.59,0.24,12,0.18,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5180,-1.54,20250224,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.29,N,032560,500,85 억,,483335,N,N,8,N,00,N
20250305,150357,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,170,2,3.45,146848225,29323,209.49,4930,5110,4930,6400,3455,4930,5007.95,2.84,0,2228,5016,4972,4921,4877,4826,4947,4852,85,1470,500,3540,10,1,17000000,867,3.59,0.24,12,0.17,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5180,-1.54,20250224,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.29,N,032560,500,85 억,,483335,N,N,4,N,00,N
20250305,140355,57,100.00,KOSPI,,금속,N,N,N,N, ,N,5100,170,2,3.45,135432825,27080,193.47,4930,5110,4930,6400,3455,4930,5001.21,2.84,0,2036,5016,4972,4921,4877,4826,4947,4852,85,1470,500,3540,10,1,17000000,867,3.59,0.24,12,0.16,1419.00,20938.00,7740,20240520,-34.11,4515,20241210,12.96,5180,-1.54,20250224,4805,6.14,20250203,7740,-34.11,20240520,4515,12.96,20241210,1.29,N,032560,500,85 억,,483335,N,N,4,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 160400 57 100.00 KOSPI 금속 N N N N N 5080 -20 5 -0.39 36472870 7155 23.75 5100 5130 5070 6630 3570 5100 5097.54 2.86 0 986 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 864 3.58 0.24 12 0.04 1419.00 20938.00 7740 20240520 -34.37 4515 20241210 12.51 5180 -1.93 20250224 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.26 N 032560 500 85 억 485733 N N 5 N 00 N
3 20250306 150400 57 100.00 KOSPI 금속 N N N N N 5120 20 2 0.39 26799950 5253 17.44 5100 5130 5070 6630 3570 5100 5101.84 2.86 0 510 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 870 3.61 0.24 12 0.03 1419.00 20938.00 7740 20240520 -33.85 4515 20241210 13.40 5180 -1.16 20250224 4805 6.56 20250203 7740 -33.85 20240520 4515 13.40 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
4 20250306 140359 57 100.00 KOSPI 금속 N N N N N 5130 30 2 0.59 25107670 4922 16.34 5100 5130 5070 6630 3570 5100 5101.11 2.86 0 441 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 872 3.62 0.25 12 0.03 1419.00 20938.00 7740 20240520 -33.72 4515 20241210 13.62 5180 -0.97 20250224 4805 6.76 20250203 7740 -33.72 20240520 4515 13.62 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
5 20250306 130359 57 100.00 KOSPI 금속 N N N N N 5130 30 2 0.59 23857540 4678 15.53 5100 5130 5070 6630 3570 5100 5099.94 2.86 0 382 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 872 3.62 0.25 12 0.03 1419.00 20938.00 7740 20240520 -33.72 4515 20241210 13.62 5180 -0.97 20250224 4805 6.76 20250203 7740 -33.72 20240520 4515 13.62 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
6 20250306 120359 57 100.00 KOSPI 금속 N N N N N 5120 20 2 0.39 21156120 4151 13.78 5100 5120 5070 6630 3570 5100 5096.63 2.86 0 383 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 870 3.61 0.24 12 0.02 1419.00 20938.00 7740 20240520 -33.85 4515 20241210 13.40 5180 -1.16 20250224 4805 6.56 20250203 7740 -33.85 20240520 4515 13.40 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
7 20250306 110358 57 100.00 KOSPI 금속 N N N N N 5100 0 3 0.00 12758500 2505 8.32 5100 5120 5070 6630 3570 5100 5093.21 2.86 0 384 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 867 3.59 0.24 12 0.01 1419.00 20938.00 7740 20240520 -34.11 4515 20241210 12.96 5180 -1.54 20250224 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
8 20250306 100359 57 100.00 KOSPI 금속 N N N N N 5100 0 3 0.00 11020030 2163 7.18 5100 5120 5080 6630 3570 5100 5094.79 2.86 0 239 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 867 3.59 0.24 12 0.01 1419.00 20938.00 7740 20240520 -34.11 4515 20241210 12.96 5180 -1.54 20250224 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
9 20250306 090402 57 100.00 KOSPI 금속 N N N N N 5080 -20 5 -0.39 30500 6 0.02 5100 5100 5080 6630 3570 5100 5083.33 2.86 0 3 5226 5162 5046 4982 4866 5195 5015 85 1530 500 3670 10 1 17000000 864 3.58 0.24 12 0.00 1419.00 20938.00 7740 20240520 -34.37 4515 20241210 12.51 5180 -1.93 20250224 4805 5.72 20250203 7740 -34.37 20240520 4515 12.51 20241210 1.26 N 032560 500 85 억 485733 N N 8 N 00 N
10 20250305 160356 57 100.00 KOSPI 금속 N N N N N 5100 170 2 3.45 149748395 29892 213.56 4930 5110 4930 6400 3455 4930 5009.65 2.84 0 2408 5016 4972 4921 4877 4826 4947 4852 85 1470 500 3540 10 1 17000000 867 3.59 0.24 12 0.18 1419.00 20938.00 7740 20240520 -34.11 4515 20241210 12.96 5180 -1.54 20250224 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.29 N 032560 500 85 억 483335 N N 8 N 00 N
11 20250305 150357 57 100.00 KOSPI 금속 N N N N N 5100 170 2 3.45 146848225 29323 209.49 4930 5110 4930 6400 3455 4930 5007.95 2.84 0 2228 5016 4972 4921 4877 4826 4947 4852 85 1470 500 3540 10 1 17000000 867 3.59 0.24 12 0.17 1419.00 20938.00 7740 20240520 -34.11 4515 20241210 12.96 5180 -1.54 20250224 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.29 N 032560 500 85 억 483335 N N 4 N 00 N
12 20250305 140355 57 100.00 KOSPI 금속 N N N N N 5100 170 2 3.45 135432825 27080 193.47 4930 5110 4930 6400 3455 4930 5001.21 2.84 0 2036 5016 4972 4921 4877 4826 4947 4852 85 1470 500 3540 10 1 17000000 867 3.59 0.24 12 0.16 1419.00 20938.00 7740 20240520 -34.11 4515 20241210 12.96 5180 -1.54 20250224 4805 6.14 20250203 7740 -34.11 20240520 4515 12.96 20241210 1.29 N 032560 500 85 억 483335 N N 4 N 00 N