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
100090/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
20250306,160720,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14680,-1320,5,-8.25,7985079665,522614,80.60,16190,16190,14580,20800,11200,16000,15280.16,5.54,0,-46153,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,8690,15.12,1.25,12,0.88,971.00,11734.00,17730,20240604,-17.20,10300,20240805,42.52,16200,-9.38,20250305,11670,25.79,20250123,17730,-17.20,20240604,10300,42.52,20240805,0.96,N,100090,500,295 억,,3282157,N,N,56237,N,00,N
20250306,150719,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14740,-1260,5,-7.88,7416936275,484000,74.64,16190,16190,14580,20800,11200,16000,15324.25,5.54,0,-44569,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,8725,15.18,1.26,12,0.82,971.00,11734.00,17730,20240604,-16.86,10300,20240805,43.11,16200,-9.01,20250305,11670,26.31,20250123,17730,-16.86,20240604,10300,43.11,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250306,140718,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15130,-870,5,-5.44,5009012335,321993,49.66,16190,16190,15110,20800,11200,16000,15556.28,5.54,0,-32045,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,8956,15.58,1.29,12,0.54,971.00,11734.00,17730,20240604,-14.66,10300,20240805,46.89,16200,-6.60,20250305,11670,29.65,20250123,17730,-14.66,20240604,10300,46.89,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250306,130720,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15350,-650,5,-4.06,3362088405,214090,33.02,16190,16190,15320,20800,11200,16000,15704.09,5.54,0,-49892,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,9087,15.81,1.31,12,0.36,971.00,11734.00,17730,20240604,-13.42,10300,20240805,49.03,16200,-5.25,20250305,11670,31.53,20250123,17730,-13.42,20240604,10300,49.03,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250306,120719,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15550,-450,5,-2.81,2721598105,172677,26.63,16190,16190,15520,20800,11200,16000,15761.21,5.54,0,-33871,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,9205,16.01,1.33,12,0.29,971.00,11734.00,17730,20240604,-12.30,10300,20240805,50.97,16200,-4.01,20250305,11670,33.25,20250123,17730,-12.30,20240604,10300,50.97,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250306,110716,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15590,-410,5,-2.56,2265000065,143371,22.11,16190,16190,15590,20800,11200,16000,15798.17,5.54,0,-24405,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,9229,16.06,1.33,12,0.24,971.00,11734.00,17730,20240604,-12.07,10300,20240805,51.36,16200,-3.77,20250305,11670,33.59,20250123,17730,-12.07,20240604,10300,51.36,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250306,100719,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15820,-180,5,-1.12,1476693915,93247,14.38,16190,16190,15690,20800,11200,16000,15836.37,5.54,0,-12060,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,9365,16.29,1.35,12,0.16,971.00,11734.00,17730,20240604,-10.77,10300,20240805,53.59,16200,-2.35,20250305,11670,35.56,20250123,17730,-10.77,20240604,10300,53.59,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250306,090722,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15750,-250,5,-1.56,443026340,27904,4.30,16190,16190,15700,20800,11200,16000,15876.80,5.54,0,317,16886,16442,15756,15312,14626,16665,15535,296,4800,500,11520,10,1,59195568,9323,16.22,1.34,12,0.05,971.00,11734.00,17730,20240604,-11.17,10300,20240805,52.91,16200,-2.78,20250305,11670,34.96,20250123,17730,-11.17,20240604,10300,52.91,20240805,0.96,N,100090,500,295 억,,3282157,N,N,2,N,00,N
20250305,160711,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16000,500,2,3.23,10172718895,644341,264.36,15220,16200,15070,20150,10850,15500,15787.74,5.53,0,2203,16180,15840,15370,15030,14560,16010,15200,296,4650,500,11160,10,1,59195568,9471,16.48,1.36,12,1.09,971.00,11734.00,17730,20240604,-9.76,10300,20240805,55.34,16200,-1.23,20250305,11670,37.10,20250123,17730,-9.76,20240604,10300,55.34,20240805,0.92,N,100090,500,295 억,,3274113,N,N,2,N,00,N
20250305,150714,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16050,550,2,3.55,9691255755,614325,252.04,15220,16200,15070,20150,10850,15500,15775.45,5.53,0,4763,16180,15840,15370,15030,14560,16010,15200,296,4650,500,11160,10,1,59195568,9501,16.53,1.37,12,1.04,971.00,11734.00,17730,20240604,-9.48,10300,20240805,55.83,16200,-0.93,20250305,11670,37.53,20250123,17730,-9.48,20240604,10300,55.83,20240805,0.92,N,100090,500,295 억,,3274113,N,N,1392,N,00,N
20250305,140713,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15870,370,2,2.39,7508170745,478325,196.24,15220,16200,15070,20150,10850,15500,15696.80,5.53,0,28577,16180,15840,15370,15030,14560,16010,15200,296,4650,500,11160,10,1,59195568,9394,16.34,1.35,12,0.81,971.00,11734.00,17730,20240604,-10.49,10300,20240805,54.08,16200,-2.04,20250305,11670,35.99,20250123,17730,-10.49,20240604,10300,54.08,20240805,0.92,N,100090,500,295 억,,3274113,N,N,1392,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 160720 55 40.00 KOSPI 금속 N N N Y 40 N 14680 -1320 5 -8.25 7985079665 522614 80.60 16190 16190 14580 20800 11200 16000 15280.16 5.54 0 -46153 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 8690 15.12 1.25 12 0.88 971.00 11734.00 17730 20240604 -17.20 10300 20240805 42.52 16200 -9.38 20250305 11670 25.79 20250123 17730 -17.20 20240604 10300 42.52 20240805 0.96 N 100090 500 295 억 3282157 N N 56237 N 00 N
3 20250306 150719 55 40.00 KOSPI 금속 N N N Y 40 N 14740 -1260 5 -7.88 7416936275 484000 74.64 16190 16190 14580 20800 11200 16000 15324.25 5.54 0 -44569 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 8725 15.18 1.26 12 0.82 971.00 11734.00 17730 20240604 -16.86 10300 20240805 43.11 16200 -9.01 20250305 11670 26.31 20250123 17730 -16.86 20240604 10300 43.11 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
4 20250306 140718 55 40.00 KOSPI 금속 N N N Y 40 N 15130 -870 5 -5.44 5009012335 321993 49.66 16190 16190 15110 20800 11200 16000 15556.28 5.54 0 -32045 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 8956 15.58 1.29 12 0.54 971.00 11734.00 17730 20240604 -14.66 10300 20240805 46.89 16200 -6.60 20250305 11670 29.65 20250123 17730 -14.66 20240604 10300 46.89 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
5 20250306 130720 55 40.00 KOSPI 금속 N N N Y 40 N 15350 -650 5 -4.06 3362088405 214090 33.02 16190 16190 15320 20800 11200 16000 15704.09 5.54 0 -49892 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 9087 15.81 1.31 12 0.36 971.00 11734.00 17730 20240604 -13.42 10300 20240805 49.03 16200 -5.25 20250305 11670 31.53 20250123 17730 -13.42 20240604 10300 49.03 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
6 20250306 120719 55 40.00 KOSPI 금속 N N N Y 40 N 15550 -450 5 -2.81 2721598105 172677 26.63 16190 16190 15520 20800 11200 16000 15761.21 5.54 0 -33871 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 9205 16.01 1.33 12 0.29 971.00 11734.00 17730 20240604 -12.30 10300 20240805 50.97 16200 -4.01 20250305 11670 33.25 20250123 17730 -12.30 20240604 10300 50.97 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
7 20250306 110716 55 40.00 KOSPI 금속 N N N Y 40 N 15590 -410 5 -2.56 2265000065 143371 22.11 16190 16190 15590 20800 11200 16000 15798.17 5.54 0 -24405 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 9229 16.06 1.33 12 0.24 971.00 11734.00 17730 20240604 -12.07 10300 20240805 51.36 16200 -3.77 20250305 11670 33.59 20250123 17730 -12.07 20240604 10300 51.36 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
8 20250306 100719 55 40.00 KOSPI 금속 N N N Y 40 N 15820 -180 5 -1.12 1476693915 93247 14.38 16190 16190 15690 20800 11200 16000 15836.37 5.54 0 -12060 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 9365 16.29 1.35 12 0.16 971.00 11734.00 17730 20240604 -10.77 10300 20240805 53.59 16200 -2.35 20250305 11670 35.56 20250123 17730 -10.77 20240604 10300 53.59 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
9 20250306 090722 55 40.00 KOSPI 금속 N N N Y 40 N 15750 -250 5 -1.56 443026340 27904 4.30 16190 16190 15700 20800 11200 16000 15876.80 5.54 0 317 16886 16442 15756 15312 14626 16665 15535 296 4800 500 11520 10 1 59195568 9323 16.22 1.34 12 0.05 971.00 11734.00 17730 20240604 -11.17 10300 20240805 52.91 16200 -2.78 20250305 11670 34.96 20250123 17730 -11.17 20240604 10300 52.91 20240805 0.96 N 100090 500 295 억 3282157 N N 2 N 00 N
10 20250305 160711 55 40.00 KOSPI 금속 N N N Y 40 N 16000 500 2 3.23 10172718895 644341 264.36 15220 16200 15070 20150 10850 15500 15787.74 5.53 0 2203 16180 15840 15370 15030 14560 16010 15200 296 4650 500 11160 10 1 59195568 9471 16.48 1.36 12 1.09 971.00 11734.00 17730 20240604 -9.76 10300 20240805 55.34 16200 -1.23 20250305 11670 37.10 20250123 17730 -9.76 20240604 10300 55.34 20240805 0.92 N 100090 500 295 억 3274113 N N 2 N 00 N
11 20250305 150714 55 40.00 KOSPI 금속 N N N Y 40 N 16050 550 2 3.55 9691255755 614325 252.04 15220 16200 15070 20150 10850 15500 15775.45 5.53 0 4763 16180 15840 15370 15030 14560 16010 15200 296 4650 500 11160 10 1 59195568 9501 16.53 1.37 12 1.04 971.00 11734.00 17730 20240604 -9.48 10300 20240805 55.83 16200 -0.93 20250305 11670 37.53 20250123 17730 -9.48 20240604 10300 55.83 20240805 0.92 N 100090 500 295 억 3274113 N N 1392 N 00 N
12 20250305 140713 55 40.00 KOSPI 금속 N N N Y 40 N 15870 370 2 2.39 7508170745 478325 196.24 15220 16200 15070 20150 10850 15500 15696.80 5.53 0 28577 16180 15840 15370 15030 14560 16010 15200 296 4650 500 11160 10 1 59195568 9394 16.34 1.35 12 0.81 971.00 11734.00 17730 20240604 -10.49 10300 20240805 54.08 16200 -2.04 20250305 11670 35.99 20250123 17730 -10.49 20240604 10300 54.08 20240805 0.92 N 100090 500 295 억 3274113 N N 1392 N 00 N