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
139990/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
20250306,160815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,10,2,0.25,133088024,32912,49.89,4030,4155,3985,5230,2825,4030,4043.76,14.06,0,-195,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1566,-2.93,0.48,12,0.08,-1380.00,8333.00,7950,20240807,-49.18,3700,20241209,9.19,4380,-7.76,20250221,3770,7.16,20250203,7950,-49.18,20240807,3700,9.19,20241209,0.02,N,139990,500,193 억,,5449322,N,N,5,N,00,N
20250306,150814,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,5,2,0.12,131319119,32474,49.23,4030,4155,3985,5230,2825,4030,4043.82,14.06,0,-356,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1564,-2.92,0.48,12,0.08,-1380.00,8333.00,7950,20240807,-49.25,3700,20241209,9.05,4380,-7.88,20250221,3770,7.03,20250203,7950,-49.25,20240807,3700,9.05,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250306,140813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,30,2,0.74,130563319,32287,48.94,4030,4155,3985,5230,2825,4030,4043.84,14.06,0,-340,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1573,-2.94,0.49,12,0.08,-1380.00,8333.00,7950,20240807,-48.93,3700,20241209,9.73,4380,-7.31,20250221,3770,7.69,20250203,7950,-48.93,20240807,3700,9.73,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250306,130815,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,10,2,0.25,124493469,30790,46.67,4030,4155,3985,5230,2825,4030,4043.31,14.06,0,-253,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1566,-2.93,0.48,12,0.08,-1380.00,8333.00,7950,20240807,-49.18,3700,20241209,9.19,4380,-7.76,20250221,3770,7.16,20250203,7950,-49.18,20240807,3700,9.19,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250306,120813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,10,2,0.25,123826567,30625,46.42,4030,4155,3985,5230,2825,4030,4043.32,14.06,0,-253,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1566,-2.93,0.48,12,0.08,-1380.00,8333.00,7950,20240807,-49.18,3700,20241209,9.19,4380,-7.76,20250221,3770,7.16,20250203,7950,-49.18,20240807,3700,9.19,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250306,110810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,-40,5,-0.99,100275422,24748,37.51,4030,4155,3985,5230,2825,4030,4051.86,14.06,0,-304,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1546,-2.89,0.48,12,0.06,-1380.00,8333.00,7950,20240807,-49.81,3700,20241209,7.84,4380,-8.90,20250221,3770,5.84,20250203,7950,-49.81,20240807,3700,7.84,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250306,100813,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,5,2,0.12,61081535,14966,22.69,4030,4155,4030,5230,2825,4030,4081.35,14.06,0,-265,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1564,-2.92,0.48,12,0.04,-1380.00,8333.00,7950,20240807,-49.25,3700,20241209,9.05,4380,-7.88,20250221,3770,7.03,20250203,7950,-49.25,20240807,3700,9.05,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250306,090817,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4065,35,2,0.87,7091370,1752,2.66,4030,4065,4030,5230,2825,4030,4047.59,14.06,0,-162,4343,4186,4068,3911,3793,4265,3990,194,1200,500,2900,5,1,38755414,1575,-2.95,0.49,12,0.00,-1380.00,8333.00,7950,20240807,-48.87,3700,20241209,9.86,4380,-7.19,20250221,3770,7.82,20250203,7950,-48.87,20240807,3700,9.86,20241209,0.02,N,139990,500,193 억,,5449322,N,N,14,N,00,N
20250305,160805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,45,2,1.13,267624092,65439,659.47,3950,4225,3950,5180,2790,3985,4089.68,14.06,0,1659,4055,4020,3985,3950,3915,4002,3932,194,1195,500,2860,5,1,38755414,1562,-2.92,0.48,12,0.17,-1380.00,8333.00,7950,20240807,-49.31,3700,20241209,8.92,4380,-7.99,20250221,3770,6.90,20250203,7950,-49.31,20240807,3700,8.92,20241209,0.02,N,139990,500,193 억,,5447882,N,N,14,N,00,N
20250305,150808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,75,2,1.88,262168572,64088,645.85,3950,4225,3950,5180,2790,3985,4090.76,14.06,0,1583,4055,4020,3985,3950,3915,4002,3932,194,1195,500,2860,5,1,38755414,1573,-2.94,0.49,12,0.17,-1380.00,8333.00,7950,20240807,-48.93,3700,20241209,9.73,4380,-7.31,20250221,3770,7.69,20250203,7950,-48.93,20240807,3700,9.73,20241209,0.02,N,139990,500,193 억,,5447882,N,N,9,N,00,N
20250305,140807,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4065,80,2,2.01,255801975,62521,630.06,3950,4225,3950,5180,2790,3985,4091.46,14.06,0,1219,4055,4020,3985,3950,3915,4002,3932,194,1195,500,2860,5,1,38755414,1575,-2.95,0.49,12,0.16,-1380.00,8333.00,7950,20240807,-48.87,3700,20241209,9.86,4380,-7.19,20250221,3770,7.82,20250203,7950,-48.87,20240807,3700,9.86,20241209,0.02,N,139990,500,193 억,,5447882,N,N,9,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 160815 57 100.00 KOSPI 금속 N N N N N 4040 10 2 0.25 133088024 32912 49.89 4030 4155 3985 5230 2825 4030 4043.76 14.06 0 -195 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1566 -2.93 0.48 12 0.08 -1380.00 8333.00 7950 20240807 -49.18 3700 20241209 9.19 4380 -7.76 20250221 3770 7.16 20250203 7950 -49.18 20240807 3700 9.19 20241209 0.02 N 139990 500 193 억 5449322 N N 5 N 00 N
3 20250306 150814 57 100.00 KOSPI 금속 N N N N N 4035 5 2 0.12 131319119 32474 49.23 4030 4155 3985 5230 2825 4030 4043.82 14.06 0 -356 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1564 -2.92 0.48 12 0.08 -1380.00 8333.00 7950 20240807 -49.25 3700 20241209 9.05 4380 -7.88 20250221 3770 7.03 20250203 7950 -49.25 20240807 3700 9.05 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
4 20250306 140813 57 100.00 KOSPI 금속 N N N N N 4060 30 2 0.74 130563319 32287 48.94 4030 4155 3985 5230 2825 4030 4043.84 14.06 0 -340 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1573 -2.94 0.49 12 0.08 -1380.00 8333.00 7950 20240807 -48.93 3700 20241209 9.73 4380 -7.31 20250221 3770 7.69 20250203 7950 -48.93 20240807 3700 9.73 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
5 20250306 130815 57 100.00 KOSPI 금속 N N N N N 4040 10 2 0.25 124493469 30790 46.67 4030 4155 3985 5230 2825 4030 4043.31 14.06 0 -253 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1566 -2.93 0.48 12 0.08 -1380.00 8333.00 7950 20240807 -49.18 3700 20241209 9.19 4380 -7.76 20250221 3770 7.16 20250203 7950 -49.18 20240807 3700 9.19 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
6 20250306 120813 57 100.00 KOSPI 금속 N N N N N 4040 10 2 0.25 123826567 30625 46.42 4030 4155 3985 5230 2825 4030 4043.32 14.06 0 -253 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1566 -2.93 0.48 12 0.08 -1380.00 8333.00 7950 20240807 -49.18 3700 20241209 9.19 4380 -7.76 20250221 3770 7.16 20250203 7950 -49.18 20240807 3700 9.19 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
7 20250306 110810 57 100.00 KOSPI 금속 N N N N N 3990 -40 5 -0.99 100275422 24748 37.51 4030 4155 3985 5230 2825 4030 4051.86 14.06 0 -304 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1546 -2.89 0.48 12 0.06 -1380.00 8333.00 7950 20240807 -49.81 3700 20241209 7.84 4380 -8.90 20250221 3770 5.84 20250203 7950 -49.81 20240807 3700 7.84 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
8 20250306 100813 57 100.00 KOSPI 금속 N N N N N 4035 5 2 0.12 61081535 14966 22.69 4030 4155 4030 5230 2825 4030 4081.35 14.06 0 -265 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1564 -2.92 0.48 12 0.04 -1380.00 8333.00 7950 20240807 -49.25 3700 20241209 9.05 4380 -7.88 20250221 3770 7.03 20250203 7950 -49.25 20240807 3700 9.05 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
9 20250306 090817 57 100.00 KOSPI 금속 N N N N N 4065 35 2 0.87 7091370 1752 2.66 4030 4065 4030 5230 2825 4030 4047.59 14.06 0 -162 4343 4186 4068 3911 3793 4265 3990 194 1200 500 2900 5 1 38755414 1575 -2.95 0.49 12 0.00 -1380.00 8333.00 7950 20240807 -48.87 3700 20241209 9.86 4380 -7.19 20250221 3770 7.82 20250203 7950 -48.87 20240807 3700 9.86 20241209 0.02 N 139990 500 193 억 5449322 N N 14 N 00 N
10 20250305 160805 57 100.00 KOSPI 금속 N N N N N 4030 45 2 1.13 267624092 65439 659.47 3950 4225 3950 5180 2790 3985 4089.68 14.06 0 1659 4055 4020 3985 3950 3915 4002 3932 194 1195 500 2860 5 1 38755414 1562 -2.92 0.48 12 0.17 -1380.00 8333.00 7950 20240807 -49.31 3700 20241209 8.92 4380 -7.99 20250221 3770 6.90 20250203 7950 -49.31 20240807 3700 8.92 20241209 0.02 N 139990 500 193 억 5447882 N N 14 N 00 N
11 20250305 150808 57 100.00 KOSPI 금속 N N N N N 4060 75 2 1.88 262168572 64088 645.85 3950 4225 3950 5180 2790 3985 4090.76 14.06 0 1583 4055 4020 3985 3950 3915 4002 3932 194 1195 500 2860 5 1 38755414 1573 -2.94 0.49 12 0.17 -1380.00 8333.00 7950 20240807 -48.93 3700 20241209 9.73 4380 -7.31 20250221 3770 7.69 20250203 7950 -48.93 20240807 3700 9.73 20241209 0.02 N 139990 500 193 억 5447882 N N 9 N 00 N
12 20250305 140807 57 100.00 KOSPI 금속 N N N N N 4065 80 2 2.01 255801975 62521 630.06 3950 4225 3950 5180 2790 3985 4091.46 14.06 0 1219 4055 4020 3985 3950 3915 4002 3932 194 1195 500 2860 5 1 38755414 1575 -2.95 0.49 12 0.16 -1380.00 8333.00 7950 20240807 -48.87 3700 20241209 9.86 4380 -7.19 20250221 3770 7.82 20250203 7950 -48.87 20240807 3700 9.86 20241209 0.02 N 139990 500 193 억 5447882 N N 9 N 00 N