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
104700/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
20250306,160732,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8150,70,2,0.87,359843140,43857,203.71,8120,8340,8050,10500,5660,8080,8205.02,7.66,0,4547,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2971,5.07,0.39,12,0.12,1606.00,20814.00,12700,20240424,-35.83,6920,20240222,17.77,8440,-3.44,20250102,7630,6.82,20250217,12700,-35.83,20240424,6920,17.77,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,150731,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8100,20,2,0.25,346759370,42249,196.24,8120,8340,8050,10500,5660,8080,8207.52,7.66,0,5393,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2952,5.04,0.39,12,0.12,1606.00,20814.00,12700,20240424,-36.22,6920,20240222,17.05,8440,-4.03,20250102,7630,6.16,20250217,12700,-36.22,20240424,6920,17.05,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,140730,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8140,60,2,0.74,308457565,37524,174.30,8120,8340,8090,10500,5660,8080,8220.27,7.66,0,7563,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2967,5.07,0.39,12,0.10,1606.00,20814.00,12700,20240424,-35.91,6920,20240222,17.63,8440,-3.55,20250102,7630,6.68,20250217,12700,-35.91,20240424,6920,17.63,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,130732,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8140,60,2,0.74,300852955,36590,169.96,8120,8340,8090,10500,5660,8080,8222.27,7.66,0,8052,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2967,5.07,0.39,12,0.10,1606.00,20814.00,12700,20240424,-35.91,6920,20240222,17.63,8440,-3.55,20250102,7630,6.68,20250217,12700,-35.91,20240424,6920,17.63,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,120731,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8170,90,2,1.11,258759365,31412,145.91,8120,8340,8090,10500,5660,8080,8237.60,7.66,0,6521,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2978,5.09,0.39,12,0.09,1606.00,20814.00,12700,20240424,-35.67,6920,20240222,18.06,8440,-3.20,20250102,7630,7.08,20250217,12700,-35.67,20240424,6920,18.06,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,110727,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8210,130,2,1.61,239496265,29055,134.96,8120,8340,8090,10500,5660,8080,8242.86,7.66,0,6838,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,2993,5.11,0.39,12,0.08,1606.00,20814.00,12700,20240424,-35.35,6920,20240222,18.64,8440,-2.73,20250102,7630,7.60,20250217,12700,-35.35,20240424,6920,18.64,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,100730,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8240,160,2,1.98,224385135,27218,126.42,8120,8340,8090,10500,5660,8080,8244.00,7.66,0,7086,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,3003,5.13,0.40,12,0.07,1606.00,20814.00,12700,20240424,-35.12,6920,20240222,19.08,8440,-2.37,20250102,7630,7.99,20250217,12700,-35.12,20240424,6920,19.08,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250306,090734,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8260,180,2,2.23,60947670,7417,34.45,8120,8270,8090,10500,5660,8080,8217.29,7.66,0,108,8246,8162,8056,7972,7866,8205,8015,461,2420,1000,5810,10,1,36450000,3011,5.14,0.40,12,0.02,1606.00,20814.00,12700,20240424,-34.96,6920,20240222,19.36,8440,-2.13,20250102,7630,8.26,20250217,12700,-34.96,20240424,6920,19.36,20240313,0.18,N,104700,1000,460 억,,2790292,N,N,0,N,00,N
20250305,160723,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8080,-10,5,-0.12,170964755,21221,37.97,8000,8140,7950,10510,5670,8090,8056.39,7.67,0,-2074,8390,8240,8100,7950,7810,8315,8025,461,2420,1000,5820,10,1,36450000,2945,5.03,0.39,12,0.06,1606.00,20814.00,12700,20240424,-36.38,6920,20240222,16.76,8440,-4.27,20250102,7630,5.90,20250217,12700,-36.38,20240424,6920,16.76,20240313,0.18,N,104700,1000,460 억,,2795616,N,N,44,N,00,N
20250305,150725,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8090,0,3,0.00,159565605,19811,35.44,8000,8140,7950,10510,5670,8090,8054.39,7.67,0,-1935,8390,8240,8100,7950,7810,8315,8025,461,2420,1000,5820,10,1,36450000,2949,5.04,0.39,12,0.05,1606.00,20814.00,12700,20240424,-36.30,6920,20240222,16.91,8440,-4.15,20250102,7630,6.03,20250217,12700,-36.30,20240424,6920,16.91,20240313,0.18,N,104700,1000,460 억,,2795616,N,N,44,N,00,N
20250305,140724,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,-40,5,-0.49,107488310,13385,23.95,8000,8140,7950,10510,5670,8090,8030.51,7.67,0,-4310,8390,8240,8100,7950,7810,8315,8025,461,2420,1000,5820,10,1,36450000,2934,5.01,0.39,12,0.04,1606.00,20814.00,12700,20240424,-36.61,6920,20240222,16.33,8440,-4.62,20250102,7630,5.50,20250217,12700,-36.61,20240424,6920,16.33,20240313,0.18,N,104700,1000,460 억,,2795616,N,N,44,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 160732 55 60.00 KOSPI 금속 N N N Y 60 N 8150 70 2 0.87 359843140 43857 203.71 8120 8340 8050 10500 5660 8080 8205.02 7.66 0 4547 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 2971 5.07 0.39 12 0.12 1606.00 20814.00 12700 20240424 -35.83 6920 20240222 17.77 8440 -3.44 20250102 7630 6.82 20250217 12700 -35.83 20240424 6920 17.77 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
3 20250306 150731 55 60.00 KOSPI 금속 N N N Y 60 N 8100 20 2 0.25 346759370 42249 196.24 8120 8340 8050 10500 5660 8080 8207.52 7.66 0 5393 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 2952 5.04 0.39 12 0.12 1606.00 20814.00 12700 20240424 -36.22 6920 20240222 17.05 8440 -4.03 20250102 7630 6.16 20250217 12700 -36.22 20240424 6920 17.05 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
4 20250306 140730 55 60.00 KOSPI 금속 N N N Y 60 N 8140 60 2 0.74 308457565 37524 174.30 8120 8340 8090 10500 5660 8080 8220.27 7.66 0 7563 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 2967 5.07 0.39 12 0.10 1606.00 20814.00 12700 20240424 -35.91 6920 20240222 17.63 8440 -3.55 20250102 7630 6.68 20250217 12700 -35.91 20240424 6920 17.63 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
5 20250306 130732 55 60.00 KOSPI 금속 N N N Y 60 N 8140 60 2 0.74 300852955 36590 169.96 8120 8340 8090 10500 5660 8080 8222.27 7.66 0 8052 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 2967 5.07 0.39 12 0.10 1606.00 20814.00 12700 20240424 -35.91 6920 20240222 17.63 8440 -3.55 20250102 7630 6.68 20250217 12700 -35.91 20240424 6920 17.63 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
6 20250306 120731 55 60.00 KOSPI 금속 N N N Y 60 N 8170 90 2 1.11 258759365 31412 145.91 8120 8340 8090 10500 5660 8080 8237.60 7.66 0 6521 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 2978 5.09 0.39 12 0.09 1606.00 20814.00 12700 20240424 -35.67 6920 20240222 18.06 8440 -3.20 20250102 7630 7.08 20250217 12700 -35.67 20240424 6920 18.06 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
7 20250306 110727 55 60.00 KOSPI 금속 N N N Y 60 N 8210 130 2 1.61 239496265 29055 134.96 8120 8340 8090 10500 5660 8080 8242.86 7.66 0 6838 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 2993 5.11 0.39 12 0.08 1606.00 20814.00 12700 20240424 -35.35 6920 20240222 18.64 8440 -2.73 20250102 7630 7.60 20250217 12700 -35.35 20240424 6920 18.64 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
8 20250306 100730 55 60.00 KOSPI 금속 N N N Y 60 N 8240 160 2 1.98 224385135 27218 126.42 8120 8340 8090 10500 5660 8080 8244.00 7.66 0 7086 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 3003 5.13 0.40 12 0.07 1606.00 20814.00 12700 20240424 -35.12 6920 20240222 19.08 8440 -2.37 20250102 7630 7.99 20250217 12700 -35.12 20240424 6920 19.08 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
9 20250306 090734 55 60.00 KOSPI 금속 N N N Y 60 N 8260 180 2 2.23 60947670 7417 34.45 8120 8270 8090 10500 5660 8080 8217.29 7.66 0 108 8246 8162 8056 7972 7866 8205 8015 461 2420 1000 5810 10 1 36450000 3011 5.14 0.40 12 0.02 1606.00 20814.00 12700 20240424 -34.96 6920 20240222 19.36 8440 -2.13 20250102 7630 8.26 20250217 12700 -34.96 20240424 6920 19.36 20240313 0.18 N 104700 1000 460 억 2790292 N N 0 N 00 N
10 20250305 160723 55 60.00 KOSPI 금속 N N N Y 60 N 8080 -10 5 -0.12 170964755 21221 37.97 8000 8140 7950 10510 5670 8090 8056.39 7.67 0 -2074 8390 8240 8100 7950 7810 8315 8025 461 2420 1000 5820 10 1 36450000 2945 5.03 0.39 12 0.06 1606.00 20814.00 12700 20240424 -36.38 6920 20240222 16.76 8440 -4.27 20250102 7630 5.90 20250217 12700 -36.38 20240424 6920 16.76 20240313 0.18 N 104700 1000 460 억 2795616 N N 44 N 00 N
11 20250305 150725 55 60.00 KOSPI 금속 N N N Y 60 N 8090 0 3 0.00 159565605 19811 35.44 8000 8140 7950 10510 5670 8090 8054.39 7.67 0 -1935 8390 8240 8100 7950 7810 8315 8025 461 2420 1000 5820 10 1 36450000 2949 5.04 0.39 12 0.05 1606.00 20814.00 12700 20240424 -36.30 6920 20240222 16.91 8440 -4.15 20250102 7630 6.03 20250217 12700 -36.30 20240424 6920 16.91 20240313 0.18 N 104700 1000 460 억 2795616 N N 44 N 00 N
12 20250305 140724 55 60.00 KOSPI 금속 N N N Y 60 N 8050 -40 5 -0.49 107488310 13385 23.95 8000 8140 7950 10510 5670 8090 8030.51 7.67 0 -4310 8390 8240 8100 7950 7810 8315 8025 461 2420 1000 5820 10 1 36450000 2934 5.01 0.39 12 0.04 1606.00 20814.00 12700 20240424 -36.61 6920 20240222 16.33 8440 -4.62 20250102 7630 5.50 20250217 12700 -36.61 20240424 6920 16.33 20240313 0.18 N 104700 1000 460 억 2795616 N N 44 N 00 N