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
120030/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
20250306,160751,57,100.00,KOSPI,,금속,N,N,N,N, ,N,101800,600,2,0.59,549682050,5352,161.25,101200,104200,100600,131500,70900,101200,102706.25,0.22,0,367,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1280,9.84,0.77,12,0.43,10341.00,132539.00,106800,20250207,-4.68,87400,20240805,16.48,106800,-4.68,20250207,94200,8.07,20250114,106800,-4.68,20250207,87400,16.48,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,150750,57,100.00,KOSPI,,금속,N,N,N,N, ,N,101700,500,2,0.49,539726250,5254,158.30,101200,104200,100600,131500,70900,101200,102726.73,0.22,0,362,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1279,9.83,0.77,12,0.42,10341.00,132539.00,106800,20250207,-4.78,87400,20240805,16.36,106800,-4.78,20250207,94200,7.96,20250114,106800,-4.78,20250207,87400,16.36,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,140749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102300,1100,2,1.09,515065050,5012,151.01,101200,104200,100600,131500,70900,101200,102766.37,0.22,0,320,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1287,9.89,0.77,12,0.40,10341.00,132539.00,106800,20250207,-4.21,87400,20240805,17.05,106800,-4.21,20250207,94200,8.60,20250114,106800,-4.21,20250207,87400,17.05,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,130751,57,100.00,KOSPI,,금속,N,N,N,N, ,N,103200,2000,2,1.98,479500250,4666,140.58,101200,104200,100600,131500,70900,101200,102764.73,0.22,0,296,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1298,9.98,0.78,12,0.37,10341.00,132539.00,106800,20250207,-3.37,87400,20240805,18.08,106800,-3.37,20250207,94200,9.55,20250114,106800,-3.37,20250207,87400,18.08,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,120749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,103200,2000,2,1.98,399984650,3896,117.38,101200,104200,100600,131500,70900,101200,102665.46,0.22,0,326,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1298,9.98,0.78,12,0.31,10341.00,132539.00,106800,20250207,-3.37,87400,20240805,18.08,106800,-3.37,20250207,94200,9.55,20250114,106800,-3.37,20250207,87400,18.08,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,110746,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102950,1750,2,1.73,343336350,3347,100.84,101200,104200,100600,131500,70900,101200,102580.33,0.22,0,455,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1295,9.96,0.78,12,0.27,10341.00,132539.00,106800,20250207,-3.60,87400,20240805,17.79,106800,-3.60,20250207,94200,9.29,20250114,106800,-3.60,20250207,87400,17.79,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,100749,57,100.00,KOSPI,,금속,N,N,N,N, ,N,102500,1300,2,1.28,151943200,1489,44.86,101200,102700,100600,131500,70900,101200,102043.79,0.22,0,177,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1289,9.91,0.77,12,0.12,10341.00,132539.00,106800,20250207,-4.03,87400,20240805,17.28,106800,-4.03,20250207,94200,8.81,20250114,106800,-4.03,20250207,87400,17.28,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250306,090752,57,100.00,KOSPI,,금속,N,N,N,N, ,N,101100,-100,5,-0.10,3832900,38,1.14,101200,101200,100600,131500,70900,101200,100865.79,0.22,0,24,103800,102500,100300,99000,96800,103150,99650,6,30300,500,76910,100,1,1257651,1271,9.78,0.76,12,0.00,10341.00,132539.00,106800,20250207,-5.34,87400,20240805,15.68,106800,-5.34,20250207,94200,7.32,20250114,106800,-5.34,20250207,87400,15.68,20240805,0.89,N,120030,500,6 억,,2780,N,N,0,N,00,N
20250305,160741,57,100.00,KOSPI,,금속,N,N,N,N, ,N,101200,2600,2,2.64,327975800,3279,196.00,98100,101600,98100,128100,69100,98600,100022.76,0.20,0,160,100200,99400,98400,97600,96600,98900,97100,6,29500,500,74930,100,1,1257651,1273,9.79,0.76,12,0.26,10341.00,132539.00,106800,20250207,-5.24,87400,20240805,15.79,106800,-5.24,20250207,94200,7.43,20250114,106800,-5.24,20250207,87400,15.79,20240805,0.86,N,120030,500,6 억,,2510,N,N,0,N,00,N
20250305,150744,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100500,1900,2,1.93,308874600,3089,184.64,98100,101600,98100,128100,69100,98600,99991.78,0.20,0,116,100200,99400,98400,97600,96600,98900,97100,6,29500,500,74930,100,1,1257651,1264,9.72,0.76,12,0.25,10341.00,132539.00,106800,20250207,-5.90,87400,20240805,14.99,106800,-5.90,20250207,94200,6.69,20250114,106800,-5.90,20250207,87400,14.99,20240805,0.86,N,120030,500,6 억,,2510,N,N,0,N,00,N
20250305,140743,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100900,2300,2,2.33,275544200,2758,164.85,98100,101600,98100,128100,69100,98600,99907.25,0.20,0,32,100200,99400,98400,97600,96600,98900,97100,6,29500,500,74930,100,1,1257651,1269,9.76,0.76,12,0.22,10341.00,132539.00,106800,20250207,-5.52,87400,20240805,15.45,106800,-5.52,20250207,94200,7.11,20250114,106800,-5.52,20250207,87400,15.45,20240805,0.86,N,120030,500,6 억,,2510,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 160751 57 100.00 KOSPI 금속 N N N N N 101800 600 2 0.59 549682050 5352 161.25 101200 104200 100600 131500 70900 101200 102706.25 0.22 0 367 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1280 9.84 0.77 12 0.43 10341.00 132539.00 106800 20250207 -4.68 87400 20240805 16.48 106800 -4.68 20250207 94200 8.07 20250114 106800 -4.68 20250207 87400 16.48 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
3 20250306 150750 57 100.00 KOSPI 금속 N N N N N 101700 500 2 0.49 539726250 5254 158.30 101200 104200 100600 131500 70900 101200 102726.73 0.22 0 362 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1279 9.83 0.77 12 0.42 10341.00 132539.00 106800 20250207 -4.78 87400 20240805 16.36 106800 -4.78 20250207 94200 7.96 20250114 106800 -4.78 20250207 87400 16.36 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
4 20250306 140749 57 100.00 KOSPI 금속 N N N N N 102300 1100 2 1.09 515065050 5012 151.01 101200 104200 100600 131500 70900 101200 102766.37 0.22 0 320 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1287 9.89 0.77 12 0.40 10341.00 132539.00 106800 20250207 -4.21 87400 20240805 17.05 106800 -4.21 20250207 94200 8.60 20250114 106800 -4.21 20250207 87400 17.05 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
5 20250306 130751 57 100.00 KOSPI 금속 N N N N N 103200 2000 2 1.98 479500250 4666 140.58 101200 104200 100600 131500 70900 101200 102764.73 0.22 0 296 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1298 9.98 0.78 12 0.37 10341.00 132539.00 106800 20250207 -3.37 87400 20240805 18.08 106800 -3.37 20250207 94200 9.55 20250114 106800 -3.37 20250207 87400 18.08 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
6 20250306 120749 57 100.00 KOSPI 금속 N N N N N 103200 2000 2 1.98 399984650 3896 117.38 101200 104200 100600 131500 70900 101200 102665.46 0.22 0 326 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1298 9.98 0.78 12 0.31 10341.00 132539.00 106800 20250207 -3.37 87400 20240805 18.08 106800 -3.37 20250207 94200 9.55 20250114 106800 -3.37 20250207 87400 18.08 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
7 20250306 110746 57 100.00 KOSPI 금속 N N N N N 102950 1750 2 1.73 343336350 3347 100.84 101200 104200 100600 131500 70900 101200 102580.33 0.22 0 455 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1295 9.96 0.78 12 0.27 10341.00 132539.00 106800 20250207 -3.60 87400 20240805 17.79 106800 -3.60 20250207 94200 9.29 20250114 106800 -3.60 20250207 87400 17.79 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
8 20250306 100749 57 100.00 KOSPI 금속 N N N N N 102500 1300 2 1.28 151943200 1489 44.86 101200 102700 100600 131500 70900 101200 102043.79 0.22 0 177 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1289 9.91 0.77 12 0.12 10341.00 132539.00 106800 20250207 -4.03 87400 20240805 17.28 106800 -4.03 20250207 94200 8.81 20250114 106800 -4.03 20250207 87400 17.28 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
9 20250306 090752 57 100.00 KOSPI 금속 N N N N N 101100 -100 5 -0.10 3832900 38 1.14 101200 101200 100600 131500 70900 101200 100865.79 0.22 0 24 103800 102500 100300 99000 96800 103150 99650 6 30300 500 76910 100 1 1257651 1271 9.78 0.76 12 0.00 10341.00 132539.00 106800 20250207 -5.34 87400 20240805 15.68 106800 -5.34 20250207 94200 7.32 20250114 106800 -5.34 20250207 87400 15.68 20240805 0.89 N 120030 500 6 억 2780 N N 0 N 00 N
10 20250305 160741 57 100.00 KOSPI 금속 N N N N N 101200 2600 2 2.64 327975800 3279 196.00 98100 101600 98100 128100 69100 98600 100022.76 0.20 0 160 100200 99400 98400 97600 96600 98900 97100 6 29500 500 74930 100 1 1257651 1273 9.79 0.76 12 0.26 10341.00 132539.00 106800 20250207 -5.24 87400 20240805 15.79 106800 -5.24 20250207 94200 7.43 20250114 106800 -5.24 20250207 87400 15.79 20240805 0.86 N 120030 500 6 억 2510 N N 0 N 00 N
11 20250305 150744 57 100.00 KOSPI 금속 N N N N N 100500 1900 2 1.93 308874600 3089 184.64 98100 101600 98100 128100 69100 98600 99991.78 0.20 0 116 100200 99400 98400 97600 96600 98900 97100 6 29500 500 74930 100 1 1257651 1264 9.72 0.76 12 0.25 10341.00 132539.00 106800 20250207 -5.90 87400 20240805 14.99 106800 -5.90 20250207 94200 6.69 20250114 106800 -5.90 20250207 87400 14.99 20240805 0.86 N 120030 500 6 억 2510 N N 0 N 00 N
12 20250305 140743 57 100.00 KOSPI 금속 N N N N N 100900 2300 2 2.33 275544200 2758 164.85 98100 101600 98100 128100 69100 98600 99907.25 0.20 0 32 100200 99400 98400 97600 96600 98900 97100 6 29500 500 74930 100 1 1257651 1269 9.76 0.76 12 0.22 10341.00 132539.00 106800 20250207 -5.52 87400 20240805 15.45 106800 -5.52 20250207 94200 7.11 20250114 106800 -5.52 20250207 87400 15.45 20240805 0.86 N 120030 500 6 억 2510 N N 0 N 00 N