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
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
20250313,160809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,-400,5,-0.40,105634900,1065,65.10,99500,100600,98900,129300,69700,99500,99187.70,0.22,0,138,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1246,9.58,0.75,12,0.08,10341.00,132539.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,94200,5.20,20250114,108000,-8.24,20250310,87400,13.39,20240805,0.95,N,120030,500,6 억,,2817,N,N,4,N,00,N
20250313,150810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99000,-500,5,-0.50,101274500,1021,62.41,99500,100600,98900,129300,69700,99500,99191.48,0.22,0,125,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1245,9.57,0.75,12,0.08,10341.00,132539.00,108000,20250310,-8.33,87400,20240805,13.27,108000,-8.33,20250310,94200,5.10,20250114,108000,-8.33,20250310,87400,13.27,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250313,140809,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,-400,5,-0.40,82072600,827,50.55,99500,100600,99000,129300,69700,99500,99241.35,0.22,0,117,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1246,9.58,0.75,12,0.07,10341.00,132539.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,94200,5.20,20250114,108000,-8.24,20250310,87400,13.39,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250313,130810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99100,-400,5,-0.40,71668300,722,44.13,99500,100600,99000,129300,69700,99500,99263.57,0.22,0,127,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1246,9.58,0.75,12,0.06,10341.00,132539.00,108000,20250310,-8.24,87400,20240805,13.39,108000,-8.24,20250310,94200,5.20,20250114,108000,-8.24,20250310,87400,13.39,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250313,120810,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99300,-200,5,-0.20,39090900,393,24.02,99500,100600,99000,129300,69700,99500,99467.94,0.22,0,13,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1249,9.60,0.75,12,0.03,10341.00,132539.00,108000,20250310,-8.06,87400,20240805,13.62,108000,-8.06,20250310,94200,5.41,20250114,108000,-8.06,20250310,87400,13.62,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250313,110811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99600,100,2,0.10,16255100,163,9.96,99500,100600,99500,129300,69700,99500,99724.54,0.22,0,-12,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1253,9.63,0.75,12,0.01,10341.00,132539.00,108000,20250310,-7.78,87400,20240805,13.96,108000,-7.78,20250310,94200,5.73,20250114,108000,-7.78,20250310,87400,13.96,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250313,100808,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99900,400,2,0.40,5199300,52,3.18,99500,100600,99500,129300,69700,99500,99986.54,0.22,0,-12,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1256,9.66,0.75,12,0.00,10341.00,132539.00,108000,20250310,-7.50,87400,20240805,14.30,108000,-7.50,20250310,94200,6.05,20250114,108000,-7.50,20250310,87400,14.30,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250313,090811,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99500,0,3,0.00,99500,1,0.06,99500,99500,99500,129300,69700,99500,99500.00,0.22,0,0,101766,100632,99866,98732,97966,100250,98350,6,29800,500,75620,100,1,1257651,1251,9.62,0.75,12,0.00,10341.00,132539.00,108000,20250310,-7.87,87400,20240805,13.84,108000,-7.87,20250310,94200,5.63,20250114,108000,-7.87,20250310,87400,13.84,20240805,0.95,N,120030,500,6 억,,2817,N,N,2,N,00,N
20250312,160805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99500,-200,5,-0.20,163798150,1636,63.68,99700,101000,99100,129600,69800,99700,100124.94,0.19,0,47,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1251,9.62,0.75,12,0.13,10341.00,132539.00,108000,20250310,-7.87,87400,20240805,13.84,108000,-7.87,20250310,94200,5.63,20250114,108000,-7.87,20250310,87400,13.84,20240805,0.95,N,120030,500,6 억,,2433,N,N,2,N,00,N
20250312,150806,57,100.00,KOSPI,,금속,N,N,N,N, ,N,99900,200,2,0.20,143484850,1432,55.74,99700,101000,99100,129600,69800,99700,100198.92,0.19,0,-52,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1256,9.66,0.75,12,0.11,10341.00,132539.00,108000,20250310,-7.50,87400,20240805,14.30,108000,-7.50,20250310,94200,6.05,20250114,108000,-7.50,20250310,87400,14.30,20240805,0.95,N,120030,500,6 억,,2433,N,N,0,N,00,N
20250312,140805,57,100.00,KOSPI,,금속,N,N,N,N, ,N,100400,700,2,0.70,129686350,1294,50.37,99700,101000,99100,129600,69800,99700,100221.29,0.19,0,-145,103500,101600,100300,98400,97100,100950,97750,6,29900,500,75770,100,1,1257651,1263,9.71,0.76,12,0.10,10341.00,132539.00,108000,20250310,-7.04,87400,20240805,14.87,108000,-7.04,20250310,94200,6.58,20250114,108000,-7.04,20250310,87400,14.87,20240805,0.95,N,120030,500,6 억,,2433,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 160809 57 100.00 KOSPI 금속 N N N N N 99100 -400 5 -0.40 105634900 1065 65.10 99500 100600 98900 129300 69700 99500 99187.70 0.22 0 138 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1246 9.58 0.75 12 0.08 10341.00 132539.00 108000 20250310 -8.24 87400 20240805 13.39 108000 -8.24 20250310 94200 5.20 20250114 108000 -8.24 20250310 87400 13.39 20240805 0.95 N 120030 500 6 억 2817 N N 4 N 00 N
3 20250313 150810 57 100.00 KOSPI 금속 N N N N N 99000 -500 5 -0.50 101274500 1021 62.41 99500 100600 98900 129300 69700 99500 99191.48 0.22 0 125 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1245 9.57 0.75 12 0.08 10341.00 132539.00 108000 20250310 -8.33 87400 20240805 13.27 108000 -8.33 20250310 94200 5.10 20250114 108000 -8.33 20250310 87400 13.27 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
4 20250313 140809 57 100.00 KOSPI 금속 N N N N N 99100 -400 5 -0.40 82072600 827 50.55 99500 100600 99000 129300 69700 99500 99241.35 0.22 0 117 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1246 9.58 0.75 12 0.07 10341.00 132539.00 108000 20250310 -8.24 87400 20240805 13.39 108000 -8.24 20250310 94200 5.20 20250114 108000 -8.24 20250310 87400 13.39 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
5 20250313 130810 57 100.00 KOSPI 금속 N N N N N 99100 -400 5 -0.40 71668300 722 44.13 99500 100600 99000 129300 69700 99500 99263.57 0.22 0 127 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1246 9.58 0.75 12 0.06 10341.00 132539.00 108000 20250310 -8.24 87400 20240805 13.39 108000 -8.24 20250310 94200 5.20 20250114 108000 -8.24 20250310 87400 13.39 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
6 20250313 120810 57 100.00 KOSPI 금속 N N N N N 99300 -200 5 -0.20 39090900 393 24.02 99500 100600 99000 129300 69700 99500 99467.94 0.22 0 13 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1249 9.60 0.75 12 0.03 10341.00 132539.00 108000 20250310 -8.06 87400 20240805 13.62 108000 -8.06 20250310 94200 5.41 20250114 108000 -8.06 20250310 87400 13.62 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
7 20250313 110811 57 100.00 KOSPI 금속 N N N N N 99600 100 2 0.10 16255100 163 9.96 99500 100600 99500 129300 69700 99500 99724.54 0.22 0 -12 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1253 9.63 0.75 12 0.01 10341.00 132539.00 108000 20250310 -7.78 87400 20240805 13.96 108000 -7.78 20250310 94200 5.73 20250114 108000 -7.78 20250310 87400 13.96 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
8 20250313 100808 57 100.00 KOSPI 금속 N N N N N 99900 400 2 0.40 5199300 52 3.18 99500 100600 99500 129300 69700 99500 99986.54 0.22 0 -12 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1256 9.66 0.75 12 0.00 10341.00 132539.00 108000 20250310 -7.50 87400 20240805 14.30 108000 -7.50 20250310 94200 6.05 20250114 108000 -7.50 20250310 87400 14.30 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
9 20250313 090811 57 100.00 KOSPI 금속 N N N N N 99500 0 3 0.00 99500 1 0.06 99500 99500 99500 129300 69700 99500 99500.00 0.22 0 0 101766 100632 99866 98732 97966 100250 98350 6 29800 500 75620 100 1 1257651 1251 9.62 0.75 12 0.00 10341.00 132539.00 108000 20250310 -7.87 87400 20240805 13.84 108000 -7.87 20250310 94200 5.63 20250114 108000 -7.87 20250310 87400 13.84 20240805 0.95 N 120030 500 6 억 2817 N N 2 N 00 N
10 20250312 160805 57 100.00 KOSPI 금속 N N N N N 99500 -200 5 -0.20 163798150 1636 63.68 99700 101000 99100 129600 69800 99700 100124.94 0.19 0 47 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1251 9.62 0.75 12 0.13 10341.00 132539.00 108000 20250310 -7.87 87400 20240805 13.84 108000 -7.87 20250310 94200 5.63 20250114 108000 -7.87 20250310 87400 13.84 20240805 0.95 N 120030 500 6 억 2433 N N 2 N 00 N
11 20250312 150806 57 100.00 KOSPI 금속 N N N N N 99900 200 2 0.20 143484850 1432 55.74 99700 101000 99100 129600 69800 99700 100198.92 0.19 0 -52 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1256 9.66 0.75 12 0.11 10341.00 132539.00 108000 20250310 -7.50 87400 20240805 14.30 108000 -7.50 20250310 94200 6.05 20250114 108000 -7.50 20250310 87400 14.30 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N
12 20250312 140805 57 100.00 KOSPI 금속 N N N N N 100400 700 2 0.70 129686350 1294 50.37 99700 101000 99100 129600 69800 99700 100221.29 0.19 0 -145 103500 101600 100300 98400 97100 100950 97750 6 29900 500 75770 100 1 1257651 1263 9.71 0.76 12 0.10 10341.00 132539.00 108000 20250310 -7.04 87400 20240805 14.87 108000 -7.04 20250310 94200 6.58 20250114 108000 -7.04 20250310 87400 14.87 20240805 0.95 N 120030 500 6 억 2433 N N 0 N 00 N