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
133820/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
20250306,160808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1140,1,2,0.09,107497345,93961,469.31,1147,1168,1130,1480,798,1139,1144.06,0.63,0,11851,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,351,-1.98,0.56,12,0.30,-576.00,2043.00,1557,20240318,-26.78,801,20240909,42.32,1300,-12.31,20250218,897,27.09,20250106,1557,-26.78,20240318,801,42.32,20240909,0.00,N,133820,500,166 억,,193588,N,N,7,N,00,N
20250306,150807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1140,1,2,0.09,65293245,56935,284.38,1147,1168,1138,1480,798,1139,1146.80,0.63,0,12117,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,351,-1.98,0.56,12,0.18,-576.00,2043.00,1557,20240318,-26.78,801,20240909,42.32,1300,-12.31,20250218,897,27.09,20250106,1557,-26.78,20240318,801,42.32,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250306,140806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1142,3,2,0.26,61709102,53792,268.68,1147,1168,1138,1480,798,1139,1147.18,0.63,0,13409,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,352,-1.98,0.56,12,0.17,-576.00,2043.00,1557,20240318,-26.65,801,20240909,42.57,1300,-12.15,20250218,897,27.31,20250106,1557,-26.65,20240318,801,42.57,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250306,130808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1144,5,2,0.44,61027962,53196,265.70,1147,1168,1138,1480,798,1139,1147.23,0.63,0,13973,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,353,-1.99,0.56,12,0.17,-576.00,2043.00,1557,20240318,-26.53,801,20240909,42.82,1300,-12.00,20250218,897,27.54,20250106,1557,-26.53,20240318,801,42.82,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250306,120807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1144,5,2,0.44,59699143,52034,259.90,1147,1168,1138,1480,798,1139,1147.31,0.63,0,13964,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,353,-1.99,0.56,12,0.17,-576.00,2043.00,1557,20240318,-26.53,801,20240909,42.82,1300,-12.00,20250218,897,27.54,20250106,1557,-26.53,20240318,801,42.82,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250306,110804,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1146,7,2,0.61,41662505,36228,180.95,1147,1168,1139,1480,798,1139,1150.01,0.63,0,16498,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,353,-1.99,0.56,12,0.12,-576.00,2043.00,1557,20240318,-26.40,801,20240909,43.07,1300,-11.85,20250218,897,27.76,20250106,1557,-26.40,20240318,801,43.07,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250306,100806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1153,14,2,1.23,37190182,32347,161.57,1147,1168,1139,1480,798,1139,1149.73,0.63,0,16395,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,355,-2.00,0.56,12,0.10,-576.00,2043.00,1557,20240318,-25.95,801,20240909,43.95,1300,-11.31,20250218,897,28.54,20250106,1557,-25.95,20240318,801,43.95,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250306,090810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1141,2,2,0.18,1371529,1197,5.98,1147,1153,1139,1480,798,1139,1145.81,0.63,0,317,1161,1150,1135,1124,1109,1155,1129,167,341,500,790,1,1,30826118,352,-1.98,0.56,12,0.00,-576.00,2043.00,1557,20240318,-26.72,801,20240909,42.45,1300,-12.23,20250218,897,27.20,20250106,1557,-26.72,20240318,801,42.45,20240909,0.00,N,133820,500,166 억,,193588,N,N,0,N,00,N
20250305,160759,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1139,12,2,1.06,22519531,19943,128.87,1120,1146,1120,1465,789,1127,1129.19,0.63,0,-1333,1174,1150,1128,1104,1082,1139,1093,167,338,500,780,1,1,30826118,351,-1.98,0.56,12,0.06,-576.00,2043.00,1557,20240318,-26.85,801,20240909,42.20,1300,-12.38,20250218,897,26.98,20250106,1557,-26.85,20240318,801,42.20,20240909,0.00,N,133820,500,166 억,,194987,N,N,7,N,00,N
20250305,150801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1136,9,2,0.80,21171001,18757,121.21,1120,1146,1120,1465,789,1127,1128.70,0.63,0,-1294,1174,1150,1128,1104,1082,1139,1093,167,338,500,780,1,1,30826118,350,-1.97,0.56,12,0.06,-576.00,2043.00,1557,20240318,-27.04,801,20240909,41.82,1300,-12.62,20250218,897,26.64,20250106,1557,-27.04,20240318,801,41.82,20240909,0.00,N,133820,500,166 억,,194987,N,N,7,N,00,N
20250305,140801,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1135,8,2,0.71,19890244,17630,113.93,1120,1146,1120,1465,789,1127,1128.20,0.63,0,-1115,1174,1150,1128,1104,1082,1139,1093,167,338,500,780,1,1,30826118,350,-1.97,0.56,12,0.06,-576.00,2043.00,1557,20240318,-27.10,801,20240909,41.70,1300,-12.69,20250218,897,26.53,20250106,1557,-27.10,20240318,801,41.70,20240909,0.00,N,133820,500,166 억,,194987,N,N,7,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 160808 57 100.00 KOSPI 금속 N N N N N 1140 1 2 0.09 107497345 93961 469.31 1147 1168 1130 1480 798 1139 1144.06 0.63 0 11851 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 351 -1.98 0.56 12 0.30 -576.00 2043.00 1557 20240318 -26.78 801 20240909 42.32 1300 -12.31 20250218 897 27.09 20250106 1557 -26.78 20240318 801 42.32 20240909 0.00 N 133820 500 166 억 193588 N N 7 N 00 N
3 20250306 150807 57 100.00 KOSPI 금속 N N N N N 1140 1 2 0.09 65293245 56935 284.38 1147 1168 1138 1480 798 1139 1146.80 0.63 0 12117 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 351 -1.98 0.56 12 0.18 -576.00 2043.00 1557 20240318 -26.78 801 20240909 42.32 1300 -12.31 20250218 897 27.09 20250106 1557 -26.78 20240318 801 42.32 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
4 20250306 140806 57 100.00 KOSPI 금속 N N N N N 1142 3 2 0.26 61709102 53792 268.68 1147 1168 1138 1480 798 1139 1147.18 0.63 0 13409 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 352 -1.98 0.56 12 0.17 -576.00 2043.00 1557 20240318 -26.65 801 20240909 42.57 1300 -12.15 20250218 897 27.31 20250106 1557 -26.65 20240318 801 42.57 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
5 20250306 130808 57 100.00 KOSPI 금속 N N N N N 1144 5 2 0.44 61027962 53196 265.70 1147 1168 1138 1480 798 1139 1147.23 0.63 0 13973 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 353 -1.99 0.56 12 0.17 -576.00 2043.00 1557 20240318 -26.53 801 20240909 42.82 1300 -12.00 20250218 897 27.54 20250106 1557 -26.53 20240318 801 42.82 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
6 20250306 120807 57 100.00 KOSPI 금속 N N N N N 1144 5 2 0.44 59699143 52034 259.90 1147 1168 1138 1480 798 1139 1147.31 0.63 0 13964 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 353 -1.99 0.56 12 0.17 -576.00 2043.00 1557 20240318 -26.53 801 20240909 42.82 1300 -12.00 20250218 897 27.54 20250106 1557 -26.53 20240318 801 42.82 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
7 20250306 110804 57 100.00 KOSPI 금속 N N N N N 1146 7 2 0.61 41662505 36228 180.95 1147 1168 1139 1480 798 1139 1150.01 0.63 0 16498 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 353 -1.99 0.56 12 0.12 -576.00 2043.00 1557 20240318 -26.40 801 20240909 43.07 1300 -11.85 20250218 897 27.76 20250106 1557 -26.40 20240318 801 43.07 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
8 20250306 100806 57 100.00 KOSPI 금속 N N N N N 1153 14 2 1.23 37190182 32347 161.57 1147 1168 1139 1480 798 1139 1149.73 0.63 0 16395 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 355 -2.00 0.56 12 0.10 -576.00 2043.00 1557 20240318 -25.95 801 20240909 43.95 1300 -11.31 20250218 897 28.54 20250106 1557 -25.95 20240318 801 43.95 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
9 20250306 090810 57 100.00 KOSPI 금속 N N N N N 1141 2 2 0.18 1371529 1197 5.98 1147 1153 1139 1480 798 1139 1145.81 0.63 0 317 1161 1150 1135 1124 1109 1155 1129 167 341 500 790 1 1 30826118 352 -1.98 0.56 12 0.00 -576.00 2043.00 1557 20240318 -26.72 801 20240909 42.45 1300 -12.23 20250218 897 27.20 20250106 1557 -26.72 20240318 801 42.45 20240909 0.00 N 133820 500 166 억 193588 N N 0 N 00 N
10 20250305 160759 57 100.00 KOSPI 금속 N N N N N 1139 12 2 1.06 22519531 19943 128.87 1120 1146 1120 1465 789 1127 1129.19 0.63 0 -1333 1174 1150 1128 1104 1082 1139 1093 167 338 500 780 1 1 30826118 351 -1.98 0.56 12 0.06 -576.00 2043.00 1557 20240318 -26.85 801 20240909 42.20 1300 -12.38 20250218 897 26.98 20250106 1557 -26.85 20240318 801 42.20 20240909 0.00 N 133820 500 166 억 194987 N N 7 N 00 N
11 20250305 150801 57 100.00 KOSPI 금속 N N N N N 1136 9 2 0.80 21171001 18757 121.21 1120 1146 1120 1465 789 1127 1128.70 0.63 0 -1294 1174 1150 1128 1104 1082 1139 1093 167 338 500 780 1 1 30826118 350 -1.97 0.56 12 0.06 -576.00 2043.00 1557 20240318 -27.04 801 20240909 41.82 1300 -12.62 20250218 897 26.64 20250106 1557 -27.04 20240318 801 41.82 20240909 0.00 N 133820 500 166 억 194987 N N 7 N 00 N
12 20250305 140801 57 100.00 KOSPI 금속 N N N N N 1135 8 2 0.71 19890244 17630 113.93 1120 1146 1120 1465 789 1127 1128.20 0.63 0 -1115 1174 1150 1128 1104 1082 1139 1093 167 338 500 780 1 1 30826118 350 -1.97 0.56 12 0.06 -576.00 2043.00 1557 20240318 -27.10 801 20240909 41.70 1300 -12.69 20250218 897 26.53 20250106 1557 -27.10 20240318 801 41.70 20240909 0.00 N 133820 500 166 억 194987 N N 7 N 00 N