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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012160/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
20250312,160256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,1,2,0.25,11347986,28410,143.17,398,403,397,517,279,398,399.44,0.75,0,-1379,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,404,-6.33,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,764870,N,N,118,N,00,N
20250312,150258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,1,2,0.25,11099399,27787,140.03,398,403,397,517,279,398,399.45,0.75,0,-884,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,404,-6.33,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,140256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,2,2,0.50,9240299,23138,116.61,398,403,397,517,279,398,399.36,0.75,0,-634,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,405,-6.35,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,130256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,4,2,1.01,8790288,22011,110.93,398,403,397,517,279,398,399.36,0.75,0,-628,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,407,-6.38,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,393,2.29,20250305,610,-34.10,20240423,359,11.98,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,120257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,5,2,1.26,8299049,20789,104.77,398,403,397,517,279,398,399.20,0.75,0,-417,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,408,-6.40,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,110255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,2,2,0.50,6751084,16937,85.36,398,403,397,517,279,398,398.60,0.75,0,-417,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,405,-6.35,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,100256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,0,3,0.00,5512225,13830,69.70,398,403,398,517,279,398,398.57,0.75,0,-417,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.01,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,090257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,409147,1028,5.18,398,401,398,517,279,398,398.00,0.75,0,0,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250311,160255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,-2,5,-0.50,7889234,19843,87.08,398,406,395,520,280,400,397.58,0.76,0,-1439,404,401,400,397,396,401,397,507,120,500,280,1,1,101310372,403,-6.32,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,N,012160,500,506 억,,766376,N,N,15,N,00,N
20250311,150256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-1,5,-0.25,6859926,17257,75.73,398,406,395,520,280,400,397.52,0.76,0,-853,404,401,400,397,396,401,397,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,766376,N,N,16,N,00,N
20250311,140256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-1,5,-0.25,6820026,17157,75.29,398,406,395,520,280,400,397.51,0.76,0,-853,404,401,400,397,396,401,397,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,766376,N,N,16,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 20250312 160256 57 100.00 KOSPI 금속 N N N N N 399 1 2 0.25 11347986 28410 143.17 398 403 397 517 279 398 399.44 0.75 0 -1379 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 404 -6.33 0.14 12 0.03 -63.00 2935.00 610 20240423 -34.59 359 20241209 11.14 435 -8.28 20250116 393 1.53 20250305 610 -34.59 20240423 359 11.14 20241209 0.30 N 012160 500 506 억 764870 N N 118 N 00 N
3 20250312 150258 57 100.00 KOSPI 금속 N N N N N 399 1 2 0.25 11099399 27787 140.03 398 403 397 517 279 398 399.45 0.75 0 -884 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 404 -6.33 0.14 12 0.03 -63.00 2935.00 610 20240423 -34.59 359 20241209 11.14 435 -8.28 20250116 393 1.53 20250305 610 -34.59 20240423 359 11.14 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
4 20250312 140256 57 100.00 KOSPI 금속 N N N N N 400 2 2 0.50 9240299 23138 116.61 398 403 397 517 279 398 399.36 0.75 0 -634 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 405 -6.35 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.43 359 20241209 11.42 435 -8.05 20250116 393 1.78 20250305 610 -34.43 20240423 359 11.42 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
5 20250312 130256 57 100.00 KOSPI 금속 N N N N N 402 4 2 1.01 8790288 22011 110.93 398 403 397 517 279 398 399.36 0.75 0 -628 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 407 -6.38 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.10 359 20241209 11.98 435 -7.59 20250116 393 2.29 20250305 610 -34.10 20240423 359 11.98 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
6 20250312 120257 57 100.00 KOSPI 금속 N N N N N 403 5 2 1.26 8299049 20789 104.77 398 403 397 517 279 398 399.20 0.75 0 -417 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 408 -6.40 0.14 12 0.02 -63.00 2935.00 610 20240423 -33.93 359 20241209 12.26 435 -7.36 20250116 393 2.54 20250305 610 -33.93 20240423 359 12.26 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
7 20250312 110255 57 100.00 KOSPI 금속 N N N N N 400 2 2 0.50 6751084 16937 85.36 398 403 397 517 279 398 398.60 0.75 0 -417 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 405 -6.35 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.43 359 20241209 11.42 435 -8.05 20250116 393 1.78 20250305 610 -34.43 20240423 359 11.42 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
8 20250312 100256 57 100.00 KOSPI 금속 N N N N N 398 0 3 0.00 5512225 13830 69.70 398 403 398 517 279 398 398.57 0.75 0 -417 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 403 -6.32 0.14 12 0.01 -63.00 2935.00 610 20240423 -34.75 359 20241209 10.86 435 -8.51 20250116 393 1.27 20250305 610 -34.75 20240423 359 10.86 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
9 20250312 090257 57 100.00 KOSPI 금속 N N N N N 401 3 2 0.75 409147 1028 5.18 398 401 398 517 279 398 398.00 0.75 0 0 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 406 -6.37 0.14 12 0.00 -63.00 2935.00 610 20240423 -34.26 359 20241209 11.70 435 -7.82 20250116 393 2.04 20250305 610 -34.26 20240423 359 11.70 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
10 20250311 160255 57 100.00 KOSPI 금속 N N N N N 398 -2 5 -0.50 7889234 19843 87.08 398 406 395 520 280 400 397.58 0.76 0 -1439 404 401 400 397 396 401 397 507 120 500 280 1 1 101310372 403 -6.32 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.75 359 20241209 10.86 435 -8.51 20250116 393 1.27 20250305 610 -34.75 20240423 359 10.86 20241209 0.30 N 012160 500 506 억 766376 N N 15 N 00 N
11 20250311 150256 57 100.00 KOSPI 금속 N N N N N 399 -1 5 -0.25 6859926 17257 75.73 398 406 395 520 280 400 397.52 0.76 0 -853 404 401 400 397 396 401 397 507 120 500 280 1 1 101310372 404 -6.33 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.59 359 20241209 11.14 435 -8.28 20250116 393 1.53 20250305 610 -34.59 20240423 359 11.14 20241209 0.30 N 012160 500 506 억 766376 N N 16 N 00 N
12 20250311 140256 57 100.00 KOSPI 금속 N N N N N 399 -1 5 -0.25 6820026 17157 75.29 398 406 395 520 280 400 397.51 0.76 0 -853 404 401 400 397 396 401 397 507 120 500 280 1 1 101310372 404 -6.33 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.59 359 20241209 11.14 435 -8.28 20250116 393 1.53 20250305 610 -34.59 20240423 359 11.14 20241209 0.30 N 012160 500 506 억 766376 N N 16 N 00 N