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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092790/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
20250307,160705,59,100.00,KOSPI,,금속,N,N,N,N, ,N,16000,-250,5,-1.54,16073071730,1018699,17.73,15760,16100,15510,21100,11380,16250,15774.60,3.77,0,66973,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4160,2.92,0.94,12,3.92,5473.00,17112.00,17990,20250305,-11.06,6760,20240311,136.69,17990,-11.06,20250305,7320,118.58,20250102,17990,-11.06,20250305,6760,136.69,20240311,6.08,N,092790,500,130 억,,980322,N,N,481,N,00,Y
20250307,150709,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15830,-420,5,-2.58,14548111730,923389,16.07,15760,16100,15510,21100,11380,16250,15754.40,3.77,0,73284,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4116,2.89,0.93,12,3.55,5473.00,17112.00,17990,20250305,-12.01,6760,20240311,134.17,17990,-12.01,20250305,7320,116.26,20250102,17990,-12.01,20250305,6760,134.17,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250307,140706,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15820,-430,5,-2.65,12812010130,813635,14.16,15760,16100,15510,21100,11380,16250,15745.79,3.77,0,62423,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4114,2.89,0.92,12,3.13,5473.00,17112.00,17990,20250305,-12.06,6760,20240311,134.02,17990,-12.06,20250305,7320,116.12,20250102,17990,-12.06,20250305,6760,134.02,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250307,130708,59,100.00,KOSPI,,금속,N,N,N,N, ,N,16090,-160,5,-0.98,11482239850,729986,12.71,15760,16100,15510,21100,11380,16250,15728.43,3.77,0,57619,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4184,2.94,0.94,12,2.81,5473.00,17112.00,17990,20250305,-10.56,6760,20240311,138.02,17990,-10.56,20250305,7320,119.81,20250102,17990,-10.56,20250305,6760,138.02,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250307,120708,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15900,-350,5,-2.15,10381988990,661536,11.52,15760,16100,15510,21100,11380,16250,15692.62,3.77,0,50241,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4134,2.91,0.93,12,2.54,5473.00,17112.00,17990,20250305,-11.62,6760,20240311,135.21,17990,-11.62,20250305,7320,117.21,20250102,17990,-11.62,20250305,6760,135.21,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250307,110707,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15750,-500,5,-3.08,8395124990,537456,9.36,15760,15760,15510,21100,11380,16250,15618.52,3.77,0,44624,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4095,2.88,0.92,12,2.07,5473.00,17112.00,17990,20250305,-12.45,6760,20240311,132.99,17990,-12.45,20250305,7320,115.16,20250102,17990,-12.45,20250305,6760,132.99,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250307,100704,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15510,-740,5,-4.55,5202501440,333432,5.80,15760,15760,15510,21100,11380,16250,15600.24,3.77,0,29312,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4033,2.83,0.91,12,1.28,5473.00,17112.00,17990,20250305,-13.79,6760,20240311,129.44,17990,-13.79,20250305,7320,111.89,20250102,17990,-13.79,20250305,6760,129.44,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250307,090709,59,100.00,KOSPI,,금속,N,N,N,N, ,N,15760,-490,5,-3.02,1075087660,68174,1.19,15760,15760,15760,21100,11380,16250,15760.00,3.77,0,768,17176,16712,16256,15792,15336,16710,15790,130,4850,500,11370,10,1,26002000,4098,2.88,0.92,12,0.26,5473.00,17112.00,17990,20250305,-12.40,6760,20240311,133.14,17990,-12.40,20250305,7320,115.30,20250102,17990,-12.40,20250305,6760,133.14,20240311,6.08,N,092790,500,130 억,,980322,N,N,1164,N,00,Y
20250306,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16250,300,2,1.88,91176960015,5613118,19.68,16250,16720,15800,20700,11170,15950,16243.63,2.51,0,326453,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4225,2.97,0.95,12,21.59,5473.00,17112.00,17990,20250305,-9.67,6760,20240311,140.38,17990,-9.67,20250305,7320,121.99,20250102,17990,-9.67,20250305,6760,140.38,20240311,7.26,N,092790,500,130 억,,652768,N,N,1164,N,00,N
20250306,150702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16060,110,2,0.69,88185415055,5427869,19.03,16250,16720,15800,20700,11170,15950,16246.87,2.51,0,309478,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4176,2.93,0.94,12,20.87,5473.00,17112.00,17990,20250305,-10.73,6760,20240311,137.57,17990,-10.73,20250305,7320,119.40,20250102,17990,-10.73,20250305,6760,137.57,20240311,7.26,N,092790,500,130 억,,652768,N,N,0,N,00,N
20250306,140701,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16170,220,2,1.38,81088061955,4985447,17.48,16250,16720,15800,20700,11170,15950,16265.05,2.51,0,243123,19763,17856,16083,14176,12403,18810,15130,130,4750,500,11160,10,1,26002000,4205,2.95,0.94,12,19.17,5473.00,17112.00,17990,20250305,-10.12,6760,20240311,139.20,17990,-10.12,20250305,7320,120.90,20250102,17990,-10.12,20250305,6760,139.20,20240311,7.26,N,092790,500,130 억,,652768,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 20250307 160705 59 100.00 KOSPI 금속 N N N N N 16000 -250 5 -1.54 16073071730 1018699 17.73 15760 16100 15510 21100 11380 16250 15774.60 3.77 0 66973 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4160 2.92 0.94 12 3.92 5473.00 17112.00 17990 20250305 -11.06 6760 20240311 136.69 17990 -11.06 20250305 7320 118.58 20250102 17990 -11.06 20250305 6760 136.69 20240311 6.08 N 092790 500 130 억 980322 N N 481 N 00 Y
3 20250307 150709 59 100.00 KOSPI 금속 N N N N N 15830 -420 5 -2.58 14548111730 923389 16.07 15760 16100 15510 21100 11380 16250 15754.40 3.77 0 73284 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4116 2.89 0.93 12 3.55 5473.00 17112.00 17990 20250305 -12.01 6760 20240311 134.17 17990 -12.01 20250305 7320 116.26 20250102 17990 -12.01 20250305 6760 134.17 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
4 20250307 140706 59 100.00 KOSPI 금속 N N N N N 15820 -430 5 -2.65 12812010130 813635 14.16 15760 16100 15510 21100 11380 16250 15745.79 3.77 0 62423 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4114 2.89 0.92 12 3.13 5473.00 17112.00 17990 20250305 -12.06 6760 20240311 134.02 17990 -12.06 20250305 7320 116.12 20250102 17990 -12.06 20250305 6760 134.02 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
5 20250307 130708 59 100.00 KOSPI 금속 N N N N N 16090 -160 5 -0.98 11482239850 729986 12.71 15760 16100 15510 21100 11380 16250 15728.43 3.77 0 57619 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4184 2.94 0.94 12 2.81 5473.00 17112.00 17990 20250305 -10.56 6760 20240311 138.02 17990 -10.56 20250305 7320 119.81 20250102 17990 -10.56 20250305 6760 138.02 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
6 20250307 120708 59 100.00 KOSPI 금속 N N N N N 15900 -350 5 -2.15 10381988990 661536 11.52 15760 16100 15510 21100 11380 16250 15692.62 3.77 0 50241 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4134 2.91 0.93 12 2.54 5473.00 17112.00 17990 20250305 -11.62 6760 20240311 135.21 17990 -11.62 20250305 7320 117.21 20250102 17990 -11.62 20250305 6760 135.21 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
7 20250307 110707 59 100.00 KOSPI 금속 N N N N N 15750 -500 5 -3.08 8395124990 537456 9.36 15760 15760 15510 21100 11380 16250 15618.52 3.77 0 44624 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4095 2.88 0.92 12 2.07 5473.00 17112.00 17990 20250305 -12.45 6760 20240311 132.99 17990 -12.45 20250305 7320 115.16 20250102 17990 -12.45 20250305 6760 132.99 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
8 20250307 100704 59 100.00 KOSPI 금속 N N N N N 15510 -740 5 -4.55 5202501440 333432 5.80 15760 15760 15510 21100 11380 16250 15600.24 3.77 0 29312 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4033 2.83 0.91 12 1.28 5473.00 17112.00 17990 20250305 -13.79 6760 20240311 129.44 17990 -13.79 20250305 7320 111.89 20250102 17990 -13.79 20250305 6760 129.44 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
9 20250307 090709 59 100.00 KOSPI 금속 N N N N N 15760 -490 5 -3.02 1075087660 68174 1.19 15760 15760 15760 21100 11380 16250 15760.00 3.77 0 768 17176 16712 16256 15792 15336 16710 15790 130 4850 500 11370 10 1 26002000 4098 2.88 0.92 12 0.26 5473.00 17112.00 17990 20250305 -12.40 6760 20240311 133.14 17990 -12.40 20250305 7320 115.30 20250102 17990 -12.40 20250305 6760 133.14 20240311 6.08 N 092790 500 130 억 980322 N N 1164 N 00 Y
10 20250306 160703 57 100.00 KOSPI 금속 N N N N N 16250 300 2 1.88 91176960015 5613118 19.68 16250 16720 15800 20700 11170 15950 16243.63 2.51 0 326453 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4225 2.97 0.95 12 21.59 5473.00 17112.00 17990 20250305 -9.67 6760 20240311 140.38 17990 -9.67 20250305 7320 121.99 20250102 17990 -9.67 20250305 6760 140.38 20240311 7.26 N 092790 500 130 억 652768 N N 1164 N 00 N
11 20250306 150702 57 100.00 KOSPI 금속 N N N N N 16060 110 2 0.69 88185415055 5427869 19.03 16250 16720 15800 20700 11170 15950 16246.87 2.51 0 309478 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4176 2.93 0.94 12 20.87 5473.00 17112.00 17990 20250305 -10.73 6760 20240311 137.57 17990 -10.73 20250305 7320 119.40 20250102 17990 -10.73 20250305 6760 137.57 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N
12 20250306 140701 57 100.00 KOSPI 금속 N N N N N 16170 220 2 1.38 81088061955 4985447 17.48 16250 16720 15800 20700 11170 15950 16265.05 2.51 0 243123 19763 17856 16083 14176 12403 18810 15130 130 4750 500 11160 10 1 26002000 4205 2.95 0.94 12 19.17 5473.00 17112.00 17990 20250305 -10.12 6760 20240311 139.20 17990 -10.12 20250305 7320 120.90 20250102 17990 -10.12 20250305 6760 139.20 20240311 7.26 N 092790 500 130 억 652768 N N 0 N 00 N