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
155660/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
20250306,160829,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4040,10,2,0.25,60741195,15091,34.00,4030,4075,3995,5230,2825,4030,4024.99,0.72,0,850,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,646,4.44,0.28,12,0.09,909.00,14456.00,4900,20241219,-17.55,3410,20241210,18.48,4225,-4.38,20250110,3655,10.53,20250203,4900,-17.55,20241219,3410,18.48,20241210,1.09,N,155660,500,80 억,,115182,N,N,3,N,00,N
20250306,150827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-15,5,-0.37,58090255,14429,32.51,4030,4075,4000,5230,2825,4030,4025.94,0.72,0,740,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,642,4.42,0.28,12,0.09,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250306,140827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-15,5,-0.37,44163785,10951,24.68,4030,4075,4005,5230,2825,4030,4032.85,0.72,0,732,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,642,4.42,0.28,12,0.07,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250306,130828,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-15,5,-0.37,38519735,9546,21.51,4030,4075,4005,5230,2825,4030,4035.17,0.72,0,675,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,642,4.42,0.28,12,0.06,909.00,14456.00,4900,20241219,-18.06,3410,20241210,17.74,4225,-4.97,20250110,3655,9.85,20250203,4900,-18.06,20241219,3410,17.74,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250306,120827,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,-25,5,-0.62,36861790,9133,20.58,4030,4075,4005,5230,2825,4030,4036.11,0.72,0,675,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,641,4.41,0.28,12,0.06,909.00,14456.00,4900,20241219,-18.27,3410,20241210,17.45,4225,-5.21,20250110,3655,9.58,20250203,4900,-18.27,20241219,3410,17.45,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250306,110824,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-10,5,-0.25,35385945,8765,19.75,4030,4075,4020,5230,2825,4030,4037.19,0.72,0,674,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,643,4.42,0.28,12,0.05,909.00,14456.00,4900,20241219,-17.96,3410,20241210,17.89,4225,-4.85,20250110,3655,9.99,20250203,4900,-17.96,20241219,3410,17.89,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250306,100826,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4035,5,2,0.12,23609980,5839,13.16,4030,4075,4025,5230,2825,4030,4043.50,0.72,0,174,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,646,4.44,0.28,12,0.04,909.00,14456.00,4900,20241219,-17.65,3410,20241210,18.33,4225,-4.50,20250110,3655,10.40,20250203,4900,-17.65,20241219,3410,18.33,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250306,090830,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,30,2,0.74,3747640,926,2.09,4030,4065,4030,5230,2825,4030,4047.13,0.72,0,-133,4163,4096,4018,3951,3873,4130,3985,80,1200,500,2820,5,1,16000000,650,4.47,0.28,12,0.01,909.00,14456.00,4900,20241219,-17.14,3410,20241210,19.06,4225,-3.91,20250110,3655,11.08,20250203,4900,-17.14,20241219,3410,19.06,20241210,1.09,N,155660,500,80 억,,115182,N,N,8,N,00,N
20250305,160818,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,90,2,2.28,177405178,44247,345.25,3940,4085,3940,5120,2760,3940,4009.43,0.64,0,12213,3993,3966,3938,3911,3883,3952,3897,80,1180,500,2750,5,1,16000000,645,4.43,0.28,12,0.28,909.00,14456.00,4900,20241219,-17.76,3410,20241210,18.18,4225,-4.62,20250110,3655,10.26,20250203,4900,-17.76,20241219,3410,18.18,20241210,1.12,N,155660,500,80 억,,102987,N,N,8,N,00,N
20250305,150821,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,90,2,2.28,172218943,42959,335.20,3940,4085,3940,5120,2760,3940,4008.91,0.64,0,12404,3993,3966,3938,3911,3883,3952,3897,80,1180,500,2750,5,1,16000000,645,4.43,0.28,12,0.27,909.00,14456.00,4900,20241219,-17.76,3410,20241210,18.18,4225,-4.62,20250110,3655,10.26,20250203,4900,-17.76,20241219,3410,18.18,20241210,1.12,N,155660,500,80 억,,102987,N,N,6,N,00,N
20250305,140820,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,85,2,2.16,163448113,40779,318.19,3940,4085,3940,5120,2760,3940,4008.14,0.64,0,12308,3993,3966,3938,3911,3883,3952,3897,80,1180,500,2750,5,1,16000000,644,4.43,0.28,12,0.25,909.00,14456.00,4900,20241219,-17.86,3410,20241210,18.04,4225,-4.73,20250110,3655,10.12,20250203,4900,-17.86,20241219,3410,18.04,20241210,1.12,N,155660,500,80 억,,102987,N,N,6,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 160829 57 100.00 KOSPI 금속 N N N N N 4040 10 2 0.25 60741195 15091 34.00 4030 4075 3995 5230 2825 4030 4024.99 0.72 0 850 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 646 4.44 0.28 12 0.09 909.00 14456.00 4900 20241219 -17.55 3410 20241210 18.48 4225 -4.38 20250110 3655 10.53 20250203 4900 -17.55 20241219 3410 18.48 20241210 1.09 N 155660 500 80 억 115182 N N 3 N 00 N
3 20250306 150827 57 100.00 KOSPI 금속 N N N N N 4015 -15 5 -0.37 58090255 14429 32.51 4030 4075 4000 5230 2825 4030 4025.94 0.72 0 740 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 642 4.42 0.28 12 0.09 909.00 14456.00 4900 20241219 -18.06 3410 20241210 17.74 4225 -4.97 20250110 3655 9.85 20250203 4900 -18.06 20241219 3410 17.74 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
4 20250306 140827 57 100.00 KOSPI 금속 N N N N N 4015 -15 5 -0.37 44163785 10951 24.68 4030 4075 4005 5230 2825 4030 4032.85 0.72 0 732 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 642 4.42 0.28 12 0.07 909.00 14456.00 4900 20241219 -18.06 3410 20241210 17.74 4225 -4.97 20250110 3655 9.85 20250203 4900 -18.06 20241219 3410 17.74 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
5 20250306 130828 57 100.00 KOSPI 금속 N N N N N 4015 -15 5 -0.37 38519735 9546 21.51 4030 4075 4005 5230 2825 4030 4035.17 0.72 0 675 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 642 4.42 0.28 12 0.06 909.00 14456.00 4900 20241219 -18.06 3410 20241210 17.74 4225 -4.97 20250110 3655 9.85 20250203 4900 -18.06 20241219 3410 17.74 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
6 20250306 120827 57 100.00 KOSPI 금속 N N N N N 4005 -25 5 -0.62 36861790 9133 20.58 4030 4075 4005 5230 2825 4030 4036.11 0.72 0 675 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 641 4.41 0.28 12 0.06 909.00 14456.00 4900 20241219 -18.27 3410 20241210 17.45 4225 -5.21 20250110 3655 9.58 20250203 4900 -18.27 20241219 3410 17.45 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
7 20250306 110824 57 100.00 KOSPI 금속 N N N N N 4020 -10 5 -0.25 35385945 8765 19.75 4030 4075 4020 5230 2825 4030 4037.19 0.72 0 674 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 643 4.42 0.28 12 0.05 909.00 14456.00 4900 20241219 -17.96 3410 20241210 17.89 4225 -4.85 20250110 3655 9.99 20250203 4900 -17.96 20241219 3410 17.89 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
8 20250306 100826 57 100.00 KOSPI 금속 N N N N N 4035 5 2 0.12 23609980 5839 13.16 4030 4075 4025 5230 2825 4030 4043.50 0.72 0 174 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 646 4.44 0.28 12 0.04 909.00 14456.00 4900 20241219 -17.65 3410 20241210 18.33 4225 -4.50 20250110 3655 10.40 20250203 4900 -17.65 20241219 3410 18.33 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
9 20250306 090830 57 100.00 KOSPI 금속 N N N N N 4060 30 2 0.74 3747640 926 2.09 4030 4065 4030 5230 2825 4030 4047.13 0.72 0 -133 4163 4096 4018 3951 3873 4130 3985 80 1200 500 2820 5 1 16000000 650 4.47 0.28 12 0.01 909.00 14456.00 4900 20241219 -17.14 3410 20241210 19.06 4225 -3.91 20250110 3655 11.08 20250203 4900 -17.14 20241219 3410 19.06 20241210 1.09 N 155660 500 80 억 115182 N N 8 N 00 N
10 20250305 160818 57 100.00 KOSPI 금속 N N N N N 4030 90 2 2.28 177405178 44247 345.25 3940 4085 3940 5120 2760 3940 4009.43 0.64 0 12213 3993 3966 3938 3911 3883 3952 3897 80 1180 500 2750 5 1 16000000 645 4.43 0.28 12 0.28 909.00 14456.00 4900 20241219 -17.76 3410 20241210 18.18 4225 -4.62 20250110 3655 10.26 20250203 4900 -17.76 20241219 3410 18.18 20241210 1.12 N 155660 500 80 억 102987 N N 8 N 00 N
11 20250305 150821 57 100.00 KOSPI 금속 N N N N N 4030 90 2 2.28 172218943 42959 335.20 3940 4085 3940 5120 2760 3940 4008.91 0.64 0 12404 3993 3966 3938 3911 3883 3952 3897 80 1180 500 2750 5 1 16000000 645 4.43 0.28 12 0.27 909.00 14456.00 4900 20241219 -17.76 3410 20241210 18.18 4225 -4.62 20250110 3655 10.26 20250203 4900 -17.76 20241219 3410 18.18 20241210 1.12 N 155660 500 80 억 102987 N N 6 N 00 N
12 20250305 140820 57 100.00 KOSPI 금속 N N N N N 4025 85 2 2.16 163448113 40779 318.19 3940 4085 3940 5120 2760 3940 4008.14 0.64 0 12308 3993 3966 3938 3911 3883 3952 3897 80 1180 500 2750 5 1 16000000 644 4.43 0.28 12 0.25 909.00 14456.00 4900 20241219 -17.86 3410 20241210 18.04 4225 -4.73 20250110 3655 10.12 20250203 4900 -17.86 20241219 3410 18.04 20241210 1.12 N 155660 500 80 억 102987 N N 6 N 00 N