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
092790/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
20250306,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16250,300,2,1.88,91176960015,5613118,19.68,16250,16720,15800,20700,11170,15950,16243.63,2.51,0,326453,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4225,2.97,0.95,12,21.59,5473.00,17112.00,17990,20250305,-9.67,6760,20240311,140.38,17990,-9.67,20250305,7320,121.99,20250102,17990,-9.67,20250305,6760,140.38,20240311,7.26,N,092790,500,130 억,,652768,N,N,1164,N,00,N
20250306,150702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16060,110,2,0.69,88185415055,5427869,19.03,16250,16720,15800,20700,11170,15950,16246.87,2.51,0,309478,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4176,2.93,0.94,12,20.87,5473.00,17112.00,17990,20250305,-10.73,6760,20240311,137.57,17990,-10.73,20250305,7320,119.40,20250102,17990,-10.73,20250305,6760,137.57,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,140701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16170,220,2,1.38,81088061955,4985447,17.48,16250,16720,15800,20700,11170,15950,16265.05,2.51,0,243123,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4205,2.95,0.94,12,19.17,5473.00,17112.00,17990,20250305,-10.12,6760,20240311,139.20,17990,-10.12,20250305,7320,120.90,20250102,17990,-10.12,20250305,6760,139.20,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,130703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16240,290,2,1.82,75072341420,4614298,16.18,16250,16720,15800,20700,11170,15950,16269.62,2.51,0,180476,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4223,2.97,0.95,12,17.75,5473.00,17112.00,17990,20250305,-9.73,6760,20240311,140.24,17990,-9.73,20250305,7320,121.86,20250102,17990,-9.73,20250305,6760,140.24,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,120702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16270,320,2,2.01,70942041030,4360229,15.29,16250,16720,15800,20700,11170,15950,16270.37,2.51,0,178932,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4231,2.97,0.95,12,16.77,5473.00,17112.00,17990,20250305,-9.56,6760,20240311,140.68,17990,-9.56,20250305,7320,122.27,20250102,17990,-9.56,20250305,6760,140.68,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,110659,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16270,320,2,2.01,49625959430,3068668,10.76,16250,16450,15800,20700,11170,15950,16171.94,2.51,0,75812,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4231,2.97,0.95,12,11.80,5473.00,17112.00,17990,20250305,-9.56,6760,20240311,140.68,17990,-9.56,20250305,7320,122.27,20250102,17990,-9.56,20250305,6760,140.68,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,100701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16370,420,2,2.63,36002305585,2233435,7.83,16250,16440,15800,20700,11170,15950,16119.82,2.51,0,-9262,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4257,2.99,0.96,12,8.59,5473.00,17112.00,17990,20250305,-9.01,6760,20240311,142.16,17990,-9.01,20250305,7320,123.63,20250102,17990,-9.01,20250305,6760,142.16,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,090705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15950,0,3,0.00,11259490185,698593,2.45,16250,16270,15900,20700,11170,15950,16117.77,2.51,0,-80512,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4147,2.91,0.93,12,2.69,5473.00,17112.00,17990,20250305,-11.34,6760,20240311,135.95,17990,-11.34,20250305,7320,117.90,20250102,17990,-11.34,20250305,6760,135.95,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250305,160654,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15950,1810,2,12.80,456586763070,28283361,156.56,14610,17990,14310,18380,9900,14140,16143.47,3.20,0,-149610,16973,15556,13143,11726,9313,16265,12435,130,4240,500,9890,10,1,26002000,4147,2.91,0.93,12,108.77,5473.00,17112.00,17990,20250305,-11.34,6760,20240311,135.95,17990,-11.34,20250305,7320,117.90,20250102,17990,-11.34,20250305,6760,135.95,20240311,7.73,N,092790,500,130 억,,832599,N,N,0,N,00,N
20250305,150657,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,15930,1790,2,12.66,445957942820,27614282,152.85,14610,17990,14310,18380,9900,14140,16149.61,3.20,0,-216814,16973,15556,13143,11726,9313,16265,12435,130,4240,500,9890,10,1,26002000,4142,2.91,0.93,12,106.20,5473.00,17112.00,17990,20250305,-11.45,6760,20240311,135.65,17990,-11.45,20250305,7320,117.62,20250102,17990,-11.45,20250305,6760,135.65,20240311,7.73,N,092790,500,130 억,,832599,N,N,0,N,00,N
20250305,140656,55,40.00,KOSPI,신고가,금속,N,N,N,Y,40,N,16210,2070,2,14.64,424864652735,26314995,145.66,14610,17990,14310,18380,9900,14140,16145.42,3.20,0,-265295,16973,15556,13143,11726,9313,16265,12435,130,4240,500,9890,10,1,26002000,4215,2.96,0.95,12,101.20,5473.00,17112.00,17990,20250305,-9.89,6760,20240311,139.79,17990,-9.89,20250305,7320,121.45,20250102,17990,-9.89,20250305,6760,139.79,20240311,7.73,N,092790,500,130 억,,832599,N,N,0,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 160703 57 100.00 KOSPI 금속 N N N N N 16250 300 2 1.88 91176960015 5613118 19.68 16250 16720 15800 20700 11170 15950 16243.63 2.51 0 326453 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4225 2.97 0.95 12 21.59 5473.00 17112.00 17990 20250305 -9.67 6760 20240311 140.38 17990 -9.67 20250305 7320 121.99 20250102 17990 -9.67 20250305 6760 140.38 20240311 7.26 N 092790 500 130 억 652768 N N 1164 N 00 N
3 20250306 150702 57 100.00 KOSPI 금속 N N N N N 16060 110 2 0.69 88185415055 5427869 19.03 16250 16720 15800 20700 11170 15950 16246.87 2.51 0 309478 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4176 2.93 0.94 12 20.87 5473.00 17112.00 17990 20250305 -10.73 6760 20240311 137.57 17990 -10.73 20250305 7320 119.40 20250102 17990 -10.73 20250305 6760 137.57 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
4 20250306 140701 57 100.00 KOSPI 금속 N N N N N 16170 220 2 1.38 81088061955 4985447 17.48 16250 16720 15800 20700 11170 15950 16265.05 2.51 0 243123 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4205 2.95 0.94 12 19.17 5473.00 17112.00 17990 20250305 -10.12 6760 20240311 139.20 17990 -10.12 20250305 7320 120.90 20250102 17990 -10.12 20250305 6760 139.20 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
5 20250306 130703 57 100.00 KOSPI 금속 N N N N N 16240 290 2 1.82 75072341420 4614298 16.18 16250 16720 15800 20700 11170 15950 16269.62 2.51 0 180476 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4223 2.97 0.95 12 17.75 5473.00 17112.00 17990 20250305 -9.73 6760 20240311 140.24 17990 -9.73 20250305 7320 121.86 20250102 17990 -9.73 20250305 6760 140.24 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
6 20250306 120702 57 100.00 KOSPI 금속 N N N N N 16270 320 2 2.01 70942041030 4360229 15.29 16250 16720 15800 20700 11170 15950 16270.37 2.51 0 178932 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4231 2.97 0.95 12 16.77 5473.00 17112.00 17990 20250305 -9.56 6760 20240311 140.68 17990 -9.56 20250305 7320 122.27 20250102 17990 -9.56 20250305 6760 140.68 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
7 20250306 110659 57 100.00 KOSPI 금속 N N N N N 16270 320 2 2.01 49625959430 3068668 10.76 16250 16450 15800 20700 11170 15950 16171.94 2.51 0 75812 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4231 2.97 0.95 12 11.80 5473.00 17112.00 17990 20250305 -9.56 6760 20240311 140.68 17990 -9.56 20250305 7320 122.27 20250102 17990 -9.56 20250305 6760 140.68 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
8 20250306 100701 57 100.00 KOSPI 금속 N N N N N 16370 420 2 2.63 36002305585 2233435 7.83 16250 16440 15800 20700 11170 15950 16119.82 2.51 0 -9262 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4257 2.99 0.96 12 8.59 5473.00 17112.00 17990 20250305 -9.01 6760 20240311 142.16 17990 -9.01 20250305 7320 123.63 20250102 17990 -9.01 20250305 6760 142.16 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
9 20250306 090705 57 100.00 KOSPI 금속 N N N N N 15950 0 3 0.00 11259490185 698593 2.45 16250 16270 15900 20700 11170 15950 16117.77 2.51 0 -80512 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4147 2.91 0.93 12 2.69 5473.00 17112.00 17990 20250305 -11.34 6760 20240311 135.95 17990 -11.34 20250305 7320 117.90 20250102 17990 -11.34 20250305 6760 135.95 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
10 20250305 160654 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15950 1810 2 12.80 456586763070 28283361 156.56 14610 17990 14310 18380 9900 14140 16143.47 3.20 0 -149610 16973 15556 13143 11726 9313 16265 12435 130 4240 500 9890 10 1 26002000 4147 2.91 0.93 12 108.77 5473.00 17112.00 17990 20250305 -11.34 6760 20240311 135.95 17990 -11.34 20250305 7320 117.90 20250102 17990 -11.34 20250305 6760 135.95 20240311 7.73 N 092790 500 130 억 832599 N N 0 N 00 N
11 20250305 150657 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 15930 1790 2 12.66 445957942820 27614282 152.85 14610 17990 14310 18380 9900 14140 16149.61 3.20 0 -216814 16973 15556 13143 11726 9313 16265 12435 130 4240 500 9890 10 1 26002000 4142 2.91 0.93 12 106.20 5473.00 17112.00 17990 20250305 -11.45 6760 20240311 135.65 17990 -11.45 20250305 7320 117.62 20250102 17990 -11.45 20250305 6760 135.65 20240311 7.73 N 092790 500 130 억 832599 N N 0 N 00 N
12 20250305 140656 55 40.00 KOSPI 신고가 금속 N N N Y 40 N 16210 2070 2 14.64 424864652735 26314995 145.66 14610 17990 14310 18380 9900 14140 16145.42 3.20 0 -265295 16973 15556 13143 11726 9313 16265 12435 130 4240 500 9890 10 1 26002000 4215 2.96 0.95 12 101.20 5473.00 17112.00 17990 20250305 -9.89 6760 20240311 139.79 17990 -9.89 20250305 7320 121.45 20250102 17990 -9.89 20250305 6760 139.79 20240311 7.73 N 092790 500 130 억 832599 N N 0 N 00 N