ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,-90,5,-1.11,97646100,12129,38.49,8050,8150,8010,10550,5690,8120,8050.63,7.60,0,-5011,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2927,5.00,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.77,6920,20240313,16.04,8650,-7.17,20250310,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,39,N,00,N
20250313,150750,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,-80,5,-0.99,89153530,11072,35.13,8050,8150,8010,10550,5690,8120,8052.16,7.60,0,-4615,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2931,5.01,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.69,6920,20240313,16.18,8650,-7.05,20250310,7630,5.37,20250217,12700,-36.69,20240424,6920,16.18,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250313,140749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8030,-90,5,-1.11,83658920,10389,32.97,8050,8150,8010,10550,5690,8120,8052.64,7.60,0,-4213,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2927,5.00,0.39,12,0.03,1606.00,20814.00,12700,20240424,-36.77,6920,20240313,16.04,8650,-7.17,20250310,7630,5.24,20250217,12700,-36.77,20240424,6920,16.04,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250313,130750,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8070,-50,5,-0.62,63397400,7871,24.98,8050,8150,8010,10550,5690,8120,8054.55,7.60,0,-2164,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2942,5.02,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.46,6920,20240313,16.62,8650,-6.71,20250310,7630,5.77,20250217,12700,-36.46,20240424,6920,16.62,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250313,120750,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8040,-80,5,-0.99,60278150,7483,23.75,8050,8150,8010,10550,5690,8120,8055.35,7.60,0,-1890,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2931,5.01,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.69,6920,20240313,16.18,8650,-7.05,20250310,7630,5.37,20250217,12700,-36.69,20240424,6920,16.18,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250313,110750,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,-70,5,-0.86,54419140,6754,21.43,8050,8150,8010,10550,5690,8120,8057.32,7.60,0,-1862,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2934,5.01,0.39,12,0.02,1606.00,20814.00,12700,20240424,-36.61,6920,20240313,16.33,8650,-6.94,20250310,7630,5.50,20250217,12700,-36.61,20240424,6920,16.33,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250313,100749,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8050,-70,5,-0.86,27038790,3348,10.62,8050,8150,8050,10550,5690,8120,8076.10,7.60,0,193,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2934,5.01,0.39,12,0.01,1606.00,20814.00,12700,20240424,-36.61,6920,20240313,16.33,8650,-6.94,20250310,7630,5.50,20250217,12700,-36.61,20240424,6920,16.33,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250313,090751,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8150,30,2,0.37,17165580,2127,6.75,8050,8150,8050,10550,5690,8120,8070.32,7.60,0,287,8240,8180,8080,8020,7920,8210,8050,461,2430,1000,5840,10,1,36450000,2971,5.07,0.39,12,0.01,1606.00,20814.00,12700,20240424,-35.83,6920,20240313,17.77,8650,-5.78,20250310,7630,6.82,20250217,12700,-35.83,20240424,6920,17.77,20240313,0.15,N,104700,1000,460 억,,2771638,N,N,0,N,00,N
20250312,160745,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8120,20,2,0.25,253636730,31495,90.08,8030,8140,7980,10530,5670,8100,8052.62,7.63,0,-4855,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2960,5.06,0.39,12,0.09,1606.00,20814.00,12700,20240424,-36.06,6920,20240313,17.34,8650,-6.13,20250310,7630,6.42,20250217,12700,-36.06,20240424,6920,17.34,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,150747,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8120,20,2,0.25,225365350,28005,80.10,8030,8140,7980,10530,5670,8100,8047.33,7.63,0,-4455,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2960,5.06,0.39,12,0.08,1606.00,20814.00,12700,20240424,-36.06,6920,20240313,17.34,8650,-6.13,20250310,7630,6.42,20250217,12700,-36.06,20240424,6920,17.34,20240313,0.15,N,104700,1000,460 억,,2782497,N,N,0,N,00,N
20250312,140745,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,8110,10,2,0.12,191669090,23855,68.23,8030,8140,7980,10530,5670,8100,8034.76,7.63,0,-5967,8346,8222,8106,7982,7866,8165,7925,461,2430,1000,5830,10,1,36450000,2956,5.05,0.39,12,0.07,1606.00,20814.00,12700,20240424,-36.14,6920,20240313,17.20,8650,-6.24,20250310,7630,6.29,20250217,12700,-36.14,20240424,6920,17.20,20240313,0.15,N,104700,1000,460 억,,2782497,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 20250313 160749 55 60.00 KOSPI 금속 N N N Y 60 N 8030 -90 5 -1.11 97646100 12129 38.49 8050 8150 8010 10550 5690 8120 8050.63 7.60 0 -5011 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2927 5.00 0.39 12 0.03 1606.00 20814.00 12700 20240424 -36.77 6920 20240313 16.04 8650 -7.17 20250310 7630 5.24 20250217 12700 -36.77 20240424 6920 16.04 20240313 0.15 N 104700 1000 460 억 2771638 N N 39 N 00 N
3 20250313 150750 55 60.00 KOSPI 금속 N N N Y 60 N 8040 -80 5 -0.99 89153530 11072 35.13 8050 8150 8010 10550 5690 8120 8052.16 7.60 0 -4615 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2931 5.01 0.39 12 0.03 1606.00 20814.00 12700 20240424 -36.69 6920 20240313 16.18 8650 -7.05 20250310 7630 5.37 20250217 12700 -36.69 20240424 6920 16.18 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
4 20250313 140749 55 60.00 KOSPI 금속 N N N Y 60 N 8030 -90 5 -1.11 83658920 10389 32.97 8050 8150 8010 10550 5690 8120 8052.64 7.60 0 -4213 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2927 5.00 0.39 12 0.03 1606.00 20814.00 12700 20240424 -36.77 6920 20240313 16.04 8650 -7.17 20250310 7630 5.24 20250217 12700 -36.77 20240424 6920 16.04 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
5 20250313 130750 55 60.00 KOSPI 금속 N N N Y 60 N 8070 -50 5 -0.62 63397400 7871 24.98 8050 8150 8010 10550 5690 8120 8054.55 7.60 0 -2164 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2942 5.02 0.39 12 0.02 1606.00 20814.00 12700 20240424 -36.46 6920 20240313 16.62 8650 -6.71 20250310 7630 5.77 20250217 12700 -36.46 20240424 6920 16.62 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
6 20250313 120750 55 60.00 KOSPI 금속 N N N Y 60 N 8040 -80 5 -0.99 60278150 7483 23.75 8050 8150 8010 10550 5690 8120 8055.35 7.60 0 -1890 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2931 5.01 0.39 12 0.02 1606.00 20814.00 12700 20240424 -36.69 6920 20240313 16.18 8650 -7.05 20250310 7630 5.37 20250217 12700 -36.69 20240424 6920 16.18 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
7 20250313 110750 55 60.00 KOSPI 금속 N N N Y 60 N 8050 -70 5 -0.86 54419140 6754 21.43 8050 8150 8010 10550 5690 8120 8057.32 7.60 0 -1862 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2934 5.01 0.39 12 0.02 1606.00 20814.00 12700 20240424 -36.61 6920 20240313 16.33 8650 -6.94 20250310 7630 5.50 20250217 12700 -36.61 20240424 6920 16.33 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
8 20250313 100749 55 60.00 KOSPI 금속 N N N Y 60 N 8050 -70 5 -0.86 27038790 3348 10.62 8050 8150 8050 10550 5690 8120 8076.10 7.60 0 193 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2934 5.01 0.39 12 0.01 1606.00 20814.00 12700 20240424 -36.61 6920 20240313 16.33 8650 -6.94 20250310 7630 5.50 20250217 12700 -36.61 20240424 6920 16.33 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
9 20250313 090751 55 60.00 KOSPI 금속 N N N Y 60 N 8150 30 2 0.37 17165580 2127 6.75 8050 8150 8050 10550 5690 8120 8070.32 7.60 0 287 8240 8180 8080 8020 7920 8210 8050 461 2430 1000 5840 10 1 36450000 2971 5.07 0.39 12 0.01 1606.00 20814.00 12700 20240424 -35.83 6920 20240313 17.77 8650 -5.78 20250310 7630 6.82 20250217 12700 -35.83 20240424 6920 17.77 20240313 0.15 N 104700 1000 460 억 2771638 N N 0 N 00 N
10 20250312 160745 55 60.00 KOSPI 금속 N N N Y 60 N 8120 20 2 0.25 253636730 31495 90.08 8030 8140 7980 10530 5670 8100 8052.62 7.63 0 -4855 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2960 5.06 0.39 12 0.09 1606.00 20814.00 12700 20240424 -36.06 6920 20240313 17.34 8650 -6.13 20250310 7630 6.42 20250217 12700 -36.06 20240424 6920 17.34 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
11 20250312 150747 55 60.00 KOSPI 금속 N N N Y 60 N 8120 20 2 0.25 225365350 28005 80.10 8030 8140 7980 10530 5670 8100 8047.33 7.63 0 -4455 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2960 5.06 0.39 12 0.08 1606.00 20814.00 12700 20240424 -36.06 6920 20240313 17.34 8650 -6.13 20250310 7630 6.42 20250217 12700 -36.06 20240424 6920 17.34 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N
12 20250312 140745 55 60.00 KOSPI 금속 N N N Y 60 N 8110 10 2 0.12 191669090 23855 68.23 8030 8140 7980 10530 5670 8100 8034.76 7.63 0 -5967 8346 8222 8106 7982 7866 8165 7925 461 2430 1000 5830 10 1 36450000 2956 5.05 0.39 12 0.07 1606.00 20814.00 12700 20240424 -36.14 6920 20240313 17.20 8650 -6.24 20250310 7630 6.29 20250217 12700 -36.14 20240424 6920 17.20 20240313 0.15 N 104700 1000 460 억 2782497 N N 0 N 00 N