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
085310/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
20250306,160641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,949,-34,5,-3.46,688838468,713543,21.20,983,990,949,1277,689,983,965.38,0.00,0,-63380,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,759,1.28,0.42,12,0.89,743.00,2254.00,1114,20240607,-14.81,610,20241210,55.57,1050,-9.62,20250114,850,11.65,20250102,1114,-14.81,20240607,610,55.57,20241210,0.49,N,085310,500,399 억,,0,N,N,6,N,00,N
20250306,150640,57,100.00,KOSPI,,금속,N,N,N,N, ,N,952,-31,5,-3.15,666467806,690007,20.50,983,990,949,1277,689,983,965.89,0.00,0,-69730,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,761,1.28,0.42,12,0.86,743.00,2254.00,1114,20240607,-14.54,610,20241210,56.07,1050,-9.33,20250114,850,12.00,20250102,1114,-14.54,20240607,610,56.07,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250306,140639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,957,-26,5,-2.64,617565973,638705,18.97,983,990,950,1277,689,983,966.90,0.00,0,-69035,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,765,1.29,0.42,12,0.80,743.00,2254.00,1114,20240607,-14.09,610,20241210,56.89,1050,-8.86,20250114,850,12.59,20250102,1114,-14.09,20240607,610,56.89,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250306,130641,57,100.00,KOSPI,,금속,N,N,N,N, ,N,957,-26,5,-2.64,588782074,608689,18.08,983,990,950,1277,689,983,967.30,0.00,0,-60315,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,765,1.29,0.42,12,0.76,743.00,2254.00,1114,20240607,-14.09,610,20241210,56.89,1050,-8.86,20250114,850,12.59,20250102,1114,-14.09,20240607,610,56.89,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250306,120639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,970,-13,5,-1.32,469908130,484605,14.39,983,990,952,1277,689,983,969.67,0.00,0,-67653,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,776,1.31,0.43,12,0.61,743.00,2254.00,1114,20240607,-12.93,610,20241210,59.02,1050,-7.62,20250114,850,14.12,20250102,1114,-12.93,20240607,610,59.02,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250306,110637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,962,-21,5,-2.14,379417684,390707,11.61,983,990,952,1277,689,983,971.11,0.00,0,-44823,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,769,1.29,0.43,12,0.49,743.00,2254.00,1114,20240607,-13.64,610,20241210,57.70,1050,-8.38,20250114,850,13.18,20250102,1114,-13.64,20240607,610,57.70,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250306,100639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,966,-17,5,-1.73,246001257,251944,7.48,983,990,962,1277,689,983,976.41,0.00,0,-36135,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,773,1.30,0.43,12,0.31,743.00,2254.00,1114,20240607,-13.29,610,20241210,58.36,1050,-8.00,20250114,850,13.65,20250102,1114,-13.29,20240607,610,58.36,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250306,090643,57,100.00,KOSPI,,금속,N,N,N,N, ,N,986,3,2,0.31,98365753,100161,2.98,983,990,973,1277,689,983,982.08,0.00,0,-33112,1123,1052,977,906,831,1088,942,400,294,500,720,1,1,79983352,789,1.33,0.44,12,0.13,743.00,2254.00,1114,20240607,-11.49,610,20241210,61.64,1050,-6.10,20250114,850,16.00,20250102,1114,-11.49,20240607,610,61.64,20241210,0.49,N,085310,500,399 억,,0,N,N,38,N,00,N
20250305,160633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,983,72,2,7.90,3302179759,3355425,1065.75,920,1048,902,1184,638,911,984.13,0.00,0,95886,937,924,912,899,887,930,905,400,273,500,670,1,1,79983352,786,1.32,0.44,12,4.20,743.00,2254.00,1114,20240607,-11.76,610,20241210,61.15,1050,-6.38,20250114,850,15.65,20250102,1114,-11.76,20240607,610,61.15,20241210,0.48,N,085310,500,399 억,,0,N,N,38,N,00,N
20250305,150635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,977,66,2,7.24,3223040667,3274346,1039.99,920,1048,902,1184,638,911,984.33,0.00,0,73918,937,924,912,899,887,930,905,400,273,500,670,1,1,79983352,781,1.31,0.43,12,4.09,743.00,2254.00,1114,20240607,-12.30,610,20241210,60.16,1050,-6.95,20250114,850,14.94,20250102,1114,-12.30,20240607,610,60.16,20241210,0.48,N,085310,500,399 억,,0,N,N,33,N,00,N
20250305,140634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,977,66,2,7.24,3037989909,3084862,979.81,920,1048,902,1184,638,911,984.81,0.00,0,43168,937,924,912,899,887,930,905,400,273,500,670,1,1,79983352,781,1.31,0.43,12,3.86,743.00,2254.00,1114,20240607,-12.30,610,20241210,60.16,1050,-6.95,20250114,850,14.94,20250102,1114,-12.30,20240607,610,60.16,20241210,0.48,N,085310,500,399 억,,0,N,N,33,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 160641 57 100.00 KOSPI 금속 N N N N N 949 -34 5 -3.46 688838468 713543 21.20 983 990 949 1277 689 983 965.38 0.00 0 -63380 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 759 1.28 0.42 12 0.89 743.00 2254.00 1114 20240607 -14.81 610 20241210 55.57 1050 -9.62 20250114 850 11.65 20250102 1114 -14.81 20240607 610 55.57 20241210 0.49 N 085310 500 399 억 0 N N 6 N 00 N
3 20250306 150640 57 100.00 KOSPI 금속 N N N N N 952 -31 5 -3.15 666467806 690007 20.50 983 990 949 1277 689 983 965.89 0.00 0 -69730 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 761 1.28 0.42 12 0.86 743.00 2254.00 1114 20240607 -14.54 610 20241210 56.07 1050 -9.33 20250114 850 12.00 20250102 1114 -14.54 20240607 610 56.07 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
4 20250306 140639 57 100.00 KOSPI 금속 N N N N N 957 -26 5 -2.64 617565973 638705 18.97 983 990 950 1277 689 983 966.90 0.00 0 -69035 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 765 1.29 0.42 12 0.80 743.00 2254.00 1114 20240607 -14.09 610 20241210 56.89 1050 -8.86 20250114 850 12.59 20250102 1114 -14.09 20240607 610 56.89 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
5 20250306 130641 57 100.00 KOSPI 금속 N N N N N 957 -26 5 -2.64 588782074 608689 18.08 983 990 950 1277 689 983 967.30 0.00 0 -60315 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 765 1.29 0.42 12 0.76 743.00 2254.00 1114 20240607 -14.09 610 20241210 56.89 1050 -8.86 20250114 850 12.59 20250102 1114 -14.09 20240607 610 56.89 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
6 20250306 120639 57 100.00 KOSPI 금속 N N N N N 970 -13 5 -1.32 469908130 484605 14.39 983 990 952 1277 689 983 969.67 0.00 0 -67653 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 776 1.31 0.43 12 0.61 743.00 2254.00 1114 20240607 -12.93 610 20241210 59.02 1050 -7.62 20250114 850 14.12 20250102 1114 -12.93 20240607 610 59.02 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
7 20250306 110637 57 100.00 KOSPI 금속 N N N N N 962 -21 5 -2.14 379417684 390707 11.61 983 990 952 1277 689 983 971.11 0.00 0 -44823 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 769 1.29 0.43 12 0.49 743.00 2254.00 1114 20240607 -13.64 610 20241210 57.70 1050 -8.38 20250114 850 13.18 20250102 1114 -13.64 20240607 610 57.70 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
8 20250306 100639 57 100.00 KOSPI 금속 N N N N N 966 -17 5 -1.73 246001257 251944 7.48 983 990 962 1277 689 983 976.41 0.00 0 -36135 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 773 1.30 0.43 12 0.31 743.00 2254.00 1114 20240607 -13.29 610 20241210 58.36 1050 -8.00 20250114 850 13.65 20250102 1114 -13.29 20240607 610 58.36 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
9 20250306 090643 57 100.00 KOSPI 금속 N N N N N 986 3 2 0.31 98365753 100161 2.98 983 990 973 1277 689 983 982.08 0.00 0 -33112 1123 1052 977 906 831 1088 942 400 294 500 720 1 1 79983352 789 1.33 0.44 12 0.13 743.00 2254.00 1114 20240607 -11.49 610 20241210 61.64 1050 -6.10 20250114 850 16.00 20250102 1114 -11.49 20240607 610 61.64 20241210 0.49 N 085310 500 399 억 0 N N 38 N 00 N
10 20250305 160633 57 100.00 KOSPI 금속 N N N N N 983 72 2 7.90 3302179759 3355425 1065.75 920 1048 902 1184 638 911 984.13 0.00 0 95886 937 924 912 899 887 930 905 400 273 500 670 1 1 79983352 786 1.32 0.44 12 4.20 743.00 2254.00 1114 20240607 -11.76 610 20241210 61.15 1050 -6.38 20250114 850 15.65 20250102 1114 -11.76 20240607 610 61.15 20241210 0.48 N 085310 500 399 억 0 N N 38 N 00 N
11 20250305 150635 57 100.00 KOSPI 금속 N N N N N 977 66 2 7.24 3223040667 3274346 1039.99 920 1048 902 1184 638 911 984.33 0.00 0 73918 937 924 912 899 887 930 905 400 273 500 670 1 1 79983352 781 1.31 0.43 12 4.09 743.00 2254.00 1114 20240607 -12.30 610 20241210 60.16 1050 -6.95 20250114 850 14.94 20250102 1114 -12.30 20240607 610 60.16 20241210 0.48 N 085310 500 399 억 0 N N 33 N 00 N
12 20250305 140634 57 100.00 KOSPI 금속 N N N N N 977 66 2 7.24 3037989909 3084862 979.81 920 1048 902 1184 638 911 984.81 0.00 0 43168 937 924 912 899 887 930 905 400 273 500 670 1 1 79983352 781 1.31 0.43 12 3.86 743.00 2254.00 1114 20240607 -12.30 610 20241210 60.16 1050 -6.95 20250114 850 14.94 20250102 1114 -12.30 20240607 610 60.16 20241210 0.48 N 085310 500 399 억 0 N N 33 N 00 N