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
012800/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
20250312,160301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,35,2,2.56,750117801,538371,76.28,1369,1405,1369,1774,956,1365,1393.31,3.07,0,92352,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1276,-6.57,0.55,12,0.59,-213.00,2536.00,2320,20240521,-39.66,1090,20241115,28.44,1436,-2.51,20250307,1223,14.47,20250102,2320,-39.66,20240521,1090,28.44,20241115,1.44,N,012800,500,455 억,,2794176,N,N,79,N,00,N
20250312,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1390,25,2,1.83,680795074,488746,69.25,1369,1405,1369,1774,956,1365,1392.95,3.07,0,84715,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1267,-6.53,0.55,12,0.54,-213.00,2536.00,2320,20240521,-40.09,1090,20241115,27.52,1436,-3.20,20250307,1223,13.65,20250102,2320,-40.09,20240521,1090,27.52,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250312,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,33,2,2.42,593388956,426163,60.38,1369,1405,1369,1774,956,1365,1392.41,3.07,0,83949,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1274,-6.56,0.55,12,0.47,-213.00,2536.00,2320,20240521,-39.74,1090,20241115,28.26,1436,-2.65,20250307,1223,14.31,20250102,2320,-39.74,20240521,1090,28.26,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250312,130302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,29,2,2.12,517364696,371769,52.67,1369,1405,1369,1774,956,1365,1391.64,3.07,0,67124,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1270,-6.54,0.55,12,0.41,-213.00,2536.00,2320,20240521,-39.91,1090,20241115,27.89,1436,-2.92,20250307,1223,13.98,20250102,2320,-39.91,20240521,1090,27.89,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250312,120302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1396,31,2,2.27,389431427,280087,39.68,1369,1405,1369,1774,956,1365,1390.40,3.07,0,34772,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1272,-6.55,0.55,12,0.31,-213.00,2536.00,2320,20240521,-39.83,1090,20241115,28.07,1436,-2.79,20250307,1223,14.15,20250102,2320,-39.83,20240521,1090,28.07,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250312,110300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1389,24,2,1.76,341098624,245393,34.77,1369,1405,1369,1774,956,1365,1390.02,3.07,0,27137,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1266,-6.52,0.55,12,0.27,-213.00,2536.00,2320,20240521,-40.13,1090,20241115,27.43,1436,-3.27,20250307,1223,13.57,20250102,2320,-40.13,20240521,1090,27.43,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250312,100301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1391,26,2,1.90,248055631,178327,25.27,1369,1405,1369,1774,956,1365,1391.03,3.07,0,-8156,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1268,-6.53,0.55,12,0.20,-213.00,2536.00,2320,20240521,-40.04,1090,20241115,27.61,1436,-3.13,20250307,1223,13.74,20250102,2320,-40.04,20240521,1090,27.61,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250312,090302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,30,2,2.20,76743284,55208,7.82,1369,1405,1369,1774,956,1365,1390.12,3.07,0,4595,1411,1388,1360,1337,1309,1399,1348,456,409,500,980,1,1,91140499,1271,-6.55,0.55,12,0.06,-213.00,2536.00,2320,20240521,-39.87,1090,20241115,27.98,1436,-2.86,20250307,1223,14.06,20250102,2320,-39.87,20240521,1090,27.98,20241115,1.44,N,012800,500,455 억,,2794176,N,N,10,N,00,N
20250311,160300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1365,-26,5,-1.87,957154007,705259,84.77,1350,1383,1332,1808,974,1391,1357.13,3.06,0,-6390,1440,1415,1398,1373,1356,1407,1365,456,417,500,1000,1,1,91140499,1244,-6.41,0.54,12,0.77,-213.00,2536.00,2320,20240521,-41.16,1090,20241115,25.23,1436,-4.94,20250307,1223,11.61,20250102,2320,-41.16,20240521,1090,25.23,20241115,1.40,N,012800,500,455 억,,2788377,N,N,10,N,00,N
20250311,150301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,-14,5,-1.01,904069126,666491,80.11,1350,1383,1332,1808,974,1391,1356.46,3.06,0,-7717,1440,1415,1398,1373,1356,1407,1365,456,417,500,1000,1,1,91140499,1255,-6.46,0.54,12,0.73,-213.00,2536.00,2320,20240521,-40.65,1090,20241115,26.33,1436,-4.11,20250307,1223,12.59,20250102,2320,-40.65,20240521,1090,26.33,20241115,1.40,N,012800,500,455 억,,2788377,N,N,0,N,00,N
20250311,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1377,-14,5,-1.01,770943857,569876,68.50,1350,1380,1332,1808,974,1391,1352.83,3.06,0,38718,1440,1415,1398,1373,1356,1407,1365,456,417,500,1000,1,1,91140499,1255,-6.46,0.54,12,0.63,-213.00,2536.00,2320,20240521,-40.65,1090,20241115,26.33,1436,-4.11,20250307,1223,12.59,20250102,2320,-40.65,20240521,1090,26.33,20241115,1.40,N,012800,500,455 억,,2788377,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 20250312 160301 57 100.00 KOSPI 금속 N N N N N 1400 35 2 2.56 750117801 538371 76.28 1369 1405 1369 1774 956 1365 1393.31 3.07 0 92352 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1276 -6.57 0.55 12 0.59 -213.00 2536.00 2320 20240521 -39.66 1090 20241115 28.44 1436 -2.51 20250307 1223 14.47 20250102 2320 -39.66 20240521 1090 28.44 20241115 1.44 N 012800 500 455 억 2794176 N N 79 N 00 N
3 20250312 150302 57 100.00 KOSPI 금속 N N N N N 1390 25 2 1.83 680795074 488746 69.25 1369 1405 1369 1774 956 1365 1392.95 3.07 0 84715 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1267 -6.53 0.55 12 0.54 -213.00 2536.00 2320 20240521 -40.09 1090 20241115 27.52 1436 -3.20 20250307 1223 13.65 20250102 2320 -40.09 20240521 1090 27.52 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
4 20250312 140301 57 100.00 KOSPI 금속 N N N N N 1398 33 2 2.42 593388956 426163 60.38 1369 1405 1369 1774 956 1365 1392.41 3.07 0 83949 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1274 -6.56 0.55 12 0.47 -213.00 2536.00 2320 20240521 -39.74 1090 20241115 28.26 1436 -2.65 20250307 1223 14.31 20250102 2320 -39.74 20240521 1090 28.26 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
5 20250312 130302 57 100.00 KOSPI 금속 N N N N N 1394 29 2 2.12 517364696 371769 52.67 1369 1405 1369 1774 956 1365 1391.64 3.07 0 67124 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1270 -6.54 0.55 12 0.41 -213.00 2536.00 2320 20240521 -39.91 1090 20241115 27.89 1436 -2.92 20250307 1223 13.98 20250102 2320 -39.91 20240521 1090 27.89 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
6 20250312 120302 57 100.00 KOSPI 금속 N N N N N 1396 31 2 2.27 389431427 280087 39.68 1369 1405 1369 1774 956 1365 1390.40 3.07 0 34772 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1272 -6.55 0.55 12 0.31 -213.00 2536.00 2320 20240521 -39.83 1090 20241115 28.07 1436 -2.79 20250307 1223 14.15 20250102 2320 -39.83 20240521 1090 28.07 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
7 20250312 110300 57 100.00 KOSPI 금속 N N N N N 1389 24 2 1.76 341098624 245393 34.77 1369 1405 1369 1774 956 1365 1390.02 3.07 0 27137 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1266 -6.52 0.55 12 0.27 -213.00 2536.00 2320 20240521 -40.13 1090 20241115 27.43 1436 -3.27 20250307 1223 13.57 20250102 2320 -40.13 20240521 1090 27.43 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
8 20250312 100301 57 100.00 KOSPI 금속 N N N N N 1391 26 2 1.90 248055631 178327 25.27 1369 1405 1369 1774 956 1365 1391.03 3.07 0 -8156 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1268 -6.53 0.55 12 0.20 -213.00 2536.00 2320 20240521 -40.04 1090 20241115 27.61 1436 -3.13 20250307 1223 13.74 20250102 2320 -40.04 20240521 1090 27.61 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
9 20250312 090302 57 100.00 KOSPI 금속 N N N N N 1395 30 2 2.20 76743284 55208 7.82 1369 1405 1369 1774 956 1365 1390.12 3.07 0 4595 1411 1388 1360 1337 1309 1399 1348 456 409 500 980 1 1 91140499 1271 -6.55 0.55 12 0.06 -213.00 2536.00 2320 20240521 -39.87 1090 20241115 27.98 1436 -2.86 20250307 1223 14.06 20250102 2320 -39.87 20240521 1090 27.98 20241115 1.44 N 012800 500 455 억 2794176 N N 10 N 00 N
10 20250311 160300 57 100.00 KOSPI 금속 N N N N N 1365 -26 5 -1.87 957154007 705259 84.77 1350 1383 1332 1808 974 1391 1357.13 3.06 0 -6390 1440 1415 1398 1373 1356 1407 1365 456 417 500 1000 1 1 91140499 1244 -6.41 0.54 12 0.77 -213.00 2536.00 2320 20240521 -41.16 1090 20241115 25.23 1436 -4.94 20250307 1223 11.61 20250102 2320 -41.16 20240521 1090 25.23 20241115 1.40 N 012800 500 455 억 2788377 N N 10 N 00 N
11 20250311 150301 57 100.00 KOSPI 금속 N N N N N 1377 -14 5 -1.01 904069126 666491 80.11 1350 1383 1332 1808 974 1391 1356.46 3.06 0 -7717 1440 1415 1398 1373 1356 1407 1365 456 417 500 1000 1 1 91140499 1255 -6.46 0.54 12 0.73 -213.00 2536.00 2320 20240521 -40.65 1090 20241115 26.33 1436 -4.11 20250307 1223 12.59 20250102 2320 -40.65 20240521 1090 26.33 20241115 1.40 N 012800 500 455 억 2788377 N N 0 N 00 N
12 20250311 140301 57 100.00 KOSPI 금속 N N N N N 1377 -14 5 -1.01 770943857 569876 68.50 1350 1380 1332 1808 974 1391 1352.83 3.06 0 38718 1440 1415 1398 1373 1356 1407 1365 456 417 500 1000 1 1 91140499 1255 -6.46 0.54 12 0.63 -213.00 2536.00 2320 20240521 -40.65 1090 20241115 26.33 1436 -4.11 20250307 1223 12.59 20250102 2320 -40.65 20240521 1090 26.33 20241115 1.40 N 012800 500 455 억 2788377 N N 0 N 00 N