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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160906,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,5,2,0.12,105779725,25507,175.74,4145,4220,4120,5450,2940,4195,4147.09,14.09,0,-163,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1628,-3.04,0.50,12,0.07,-1380.00,8333.00,7950,20240807,-47.17,3700,20241209,13.51,4630,-9.29,20250310,3770,11.41,20250203,7950,-47.17,20240807,3700,13.51,20241209,0.03,N,139990,500,193 억,,5460303,N,N,54,N,00,N
20250321,150851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4180,-15,5,-0.36,98830817,23849,164.32,4145,4220,4120,5450,2940,4195,4144.02,14.09,0,728,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1620,-3.03,0.50,12,0.06,-1380.00,8333.00,7950,20240807,-47.42,3700,20241209,12.97,4630,-9.72,20250310,3770,10.88,20250203,7950,-47.42,20240807,3700,12.97,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250321,140851,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,-50,5,-1.19,94966277,22919,157.91,4145,4220,4120,5450,2940,4195,4143.56,14.09,0,730,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1606,-3.00,0.50,12,0.06,-1380.00,8333.00,7950,20240807,-47.86,3700,20241209,12.03,4630,-10.48,20250310,3770,9.95,20250203,7950,-47.86,20240807,3700,12.03,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250321,130852,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4175,-20,5,-0.48,86265362,20822,143.46,4145,4220,4120,5450,2940,4195,4142.99,14.09,0,753,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1618,-3.03,0.50,12,0.05,-1380.00,8333.00,7950,20240807,-47.48,3700,20241209,12.84,4630,-9.83,20250310,3770,10.74,20250203,7950,-47.48,20240807,3700,12.84,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250321,120853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4150,-45,5,-1.07,83091427,20058,138.20,4145,4220,4120,5450,2940,4195,4142.56,14.09,0,772,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1608,-3.01,0.50,12,0.05,-1380.00,8333.00,7950,20240807,-47.80,3700,20241209,12.16,4630,-10.37,20250310,3770,10.08,20250203,7950,-47.80,20240807,3700,12.16,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250321,110852,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-60,5,-1.43,74040155,17874,123.15,4145,4220,4120,5450,2940,4195,4142.34,14.09,0,12,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1603,-3.00,0.50,12,0.05,-1380.00,8333.00,7950,20240807,-47.99,3700,20241209,11.76,4630,-10.69,20250310,3770,9.68,20250203,7950,-47.99,20240807,3700,11.76,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250321,100853,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4140,-55,5,-1.31,33283130,8009,55.18,4145,4220,4130,5450,2940,4195,4155.72,14.09,0,-457,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1604,-3.00,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.92,3700,20241209,11.89,4630,-10.58,20250310,3770,9.81,20250203,7950,-47.92,20240807,3700,11.89,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250321,090858,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,25,2,0.60,916445,221,1.52,4145,4220,4145,5450,2940,4195,4146.81,14.09,0,-33,4251,4222,4201,4172,4151,4212,4162,194,1255,500,3020,5,1,38755414,1635,-3.06,0.51,12,0.00,-1380.00,8333.00,7950,20240807,-46.92,3700,20241209,14.05,4630,-8.86,20250310,3770,11.94,20250203,7950,-46.92,20240807,3700,14.05,20241209,0.03,N,139990,500,193 억,,5460303,N,N,6,N,00,N
20250320,161335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4195,-10,5,-0.24,61038187,14514,164.73,4210,4230,4180,5460,2945,4205,4205.47,14.08,0,3216,4285,4245,4210,4170,4135,4227,4152,194,1255,500,3020,5,1,38755414,1626,-3.04,0.50,12,0.04,-1380.00,8333.00,7950,20240807,-47.23,3700,20241209,13.38,4630,-9.40,20250310,3770,11.27,20250203,7950,-47.23,20240807,3700,13.38,20241209,0.03,N,139990,500,193 억,,5457135,N,N,6,N,00,N
20250320,150850,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,15,2,0.36,52230842,12417,140.93,4210,4230,4180,5460,2945,4205,4206.40,14.08,0,3226,4285,4245,4210,4170,4135,4227,4152,194,1255,500,3020,5,1,38755414,1635,-3.06,0.51,12,0.03,-1380.00,8333.00,7950,20240807,-46.92,3700,20241209,14.05,4630,-8.86,20250310,3770,11.94,20250203,7950,-46.92,20240807,3700,14.05,20241209,0.03,N,139990,500,193 억,,5457135,N,N,3,N,00,N
20250320,140854,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4210,5,2,0.12,50619292,12034,136.58,4210,4230,4180,5460,2945,4205,4206.36,14.08,0,3176,4285,4245,4210,4170,4135,4227,4152,194,1255,500,3020,5,1,38755414,1632,-3.05,0.51,12,0.03,-1380.00,8333.00,7950,20240807,-47.04,3700,20241209,13.78,4630,-9.07,20250310,3770,11.67,20250203,7950,-47.04,20240807,3700,13.78,20241209,0.03,N,139990,500,193 억,,5457135,N,N,3,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 20250321 160906 57 100.00 KOSPI 금속 N N N N N 4200 5 2 0.12 105779725 25507 175.74 4145 4220 4120 5450 2940 4195 4147.09 14.09 0 -163 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1628 -3.04 0.50 12 0.07 -1380.00 8333.00 7950 20240807 -47.17 3700 20241209 13.51 4630 -9.29 20250310 3770 11.41 20250203 7950 -47.17 20240807 3700 13.51 20241209 0.03 N 139990 500 193 억 5460303 N N 54 N 00 N
3 20250321 150851 57 100.00 KOSPI 금속 N N N N N 4180 -15 5 -0.36 98830817 23849 164.32 4145 4220 4120 5450 2940 4195 4144.02 14.09 0 728 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1620 -3.03 0.50 12 0.06 -1380.00 8333.00 7950 20240807 -47.42 3700 20241209 12.97 4630 -9.72 20250310 3770 10.88 20250203 7950 -47.42 20240807 3700 12.97 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
4 20250321 140851 57 100.00 KOSPI 금속 N N N N N 4145 -50 5 -1.19 94966277 22919 157.91 4145 4220 4120 5450 2940 4195 4143.56 14.09 0 730 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1606 -3.00 0.50 12 0.06 -1380.00 8333.00 7950 20240807 -47.86 3700 20241209 12.03 4630 -10.48 20250310 3770 9.95 20250203 7950 -47.86 20240807 3700 12.03 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
5 20250321 130852 57 100.00 KOSPI 금속 N N N N N 4175 -20 5 -0.48 86265362 20822 143.46 4145 4220 4120 5450 2940 4195 4142.99 14.09 0 753 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1618 -3.03 0.50 12 0.05 -1380.00 8333.00 7950 20240807 -47.48 3700 20241209 12.84 4630 -9.83 20250310 3770 10.74 20250203 7950 -47.48 20240807 3700 12.84 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
6 20250321 120853 57 100.00 KOSPI 금속 N N N N N 4150 -45 5 -1.07 83091427 20058 138.20 4145 4220 4120 5450 2940 4195 4142.56 14.09 0 772 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1608 -3.01 0.50 12 0.05 -1380.00 8333.00 7950 20240807 -47.80 3700 20241209 12.16 4630 -10.37 20250310 3770 10.08 20250203 7950 -47.80 20240807 3700 12.16 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
7 20250321 110852 57 100.00 KOSPI 금속 N N N N N 4135 -60 5 -1.43 74040155 17874 123.15 4145 4220 4120 5450 2940 4195 4142.34 14.09 0 12 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1603 -3.00 0.50 12 0.05 -1380.00 8333.00 7950 20240807 -47.99 3700 20241209 11.76 4630 -10.69 20250310 3770 9.68 20250203 7950 -47.99 20240807 3700 11.76 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
8 20250321 100853 57 100.00 KOSPI 금속 N N N N N 4140 -55 5 -1.31 33283130 8009 55.18 4145 4220 4130 5450 2940 4195 4155.72 14.09 0 -457 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1604 -3.00 0.50 12 0.02 -1380.00 8333.00 7950 20240807 -47.92 3700 20241209 11.89 4630 -10.58 20250310 3770 9.81 20250203 7950 -47.92 20240807 3700 11.89 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
9 20250321 090858 57 100.00 KOSPI 금속 N N N N N 4220 25 2 0.60 916445 221 1.52 4145 4220 4145 5450 2940 4195 4146.81 14.09 0 -33 4251 4222 4201 4172 4151 4212 4162 194 1255 500 3020 5 1 38755414 1635 -3.06 0.51 12 0.00 -1380.00 8333.00 7950 20240807 -46.92 3700 20241209 14.05 4630 -8.86 20250310 3770 11.94 20250203 7950 -46.92 20240807 3700 14.05 20241209 0.03 N 139990 500 193 억 5460303 N N 6 N 00 N
10 20250320 161335 57 100.00 KOSPI 금속 N N N N N 4195 -10 5 -0.24 61038187 14514 164.73 4210 4230 4180 5460 2945 4205 4205.47 14.08 0 3216 4285 4245 4210 4170 4135 4227 4152 194 1255 500 3020 5 1 38755414 1626 -3.04 0.50 12 0.04 -1380.00 8333.00 7950 20240807 -47.23 3700 20241209 13.38 4630 -9.40 20250310 3770 11.27 20250203 7950 -47.23 20240807 3700 13.38 20241209 0.03 N 139990 500 193 억 5457135 N N 6 N 00 N
11 20250320 150850 57 100.00 KOSPI 금속 N N N N N 4220 15 2 0.36 52230842 12417 140.93 4210 4230 4180 5460 2945 4205 4206.40 14.08 0 3226 4285 4245 4210 4170 4135 4227 4152 194 1255 500 3020 5 1 38755414 1635 -3.06 0.51 12 0.03 -1380.00 8333.00 7950 20240807 -46.92 3700 20241209 14.05 4630 -8.86 20250310 3770 11.94 20250203 7950 -46.92 20240807 3700 14.05 20241209 0.03 N 139990 500 193 억 5457135 N N 3 N 00 N
12 20250320 140854 57 100.00 KOSPI 금속 N N N N N 4210 5 2 0.12 50619292 12034 136.58 4210 4230 4180 5460 2945 4205 4206.36 14.08 0 3176 4285 4245 4210 4170 4135 4227 4152 194 1255 500 3020 5 1 38755414 1632 -3.05 0.51 12 0.03 -1380.00 8333.00 7950 20240807 -47.04 3700 20241209 13.78 4630 -9.07 20250310 3770 11.67 20250203 7950 -47.04 20240807 3700 13.78 20241209 0.03 N 139990 500 193 억 5457135 N N 3 N 00 N