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
018470/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
20250312,160326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1668,43,2,2.65,2465349688,1473368,267.60,1630,1704,1630,2110,1138,1625,1673.28,0.90,0,28359,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2112,-1668.00,1.10,12,1.16,-1.00,1511.00,2760,20240418,-39.57,1244,20241210,34.08,1800,-7.33,20250310,1386,20.35,20250102,2760,-39.57,20240418,1244,34.08,20241210,3.44,N,018470,500,633 억,,1140218,N,N,148,N,00,N
20250312,150327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1662,37,2,2.28,2282636225,1363716,247.69,1630,1704,1630,2110,1138,1625,1673.84,0.90,0,-10612,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2105,-1662.00,1.10,12,1.08,-1.00,1511.00,2760,20240418,-39.78,1244,20241210,33.60,1800,-7.67,20250310,1386,19.91,20250102,2760,-39.78,20240418,1244,33.60,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,140325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1660,35,2,2.15,2116696926,1263695,229.52,1630,1704,1630,2110,1138,1625,1675.01,0.90,0,-37630,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2102,-1660.00,1.10,12,1.00,-1.00,1511.00,2760,20240418,-39.86,1244,20241210,33.44,1800,-7.78,20250310,1386,19.77,20250102,2760,-39.86,20240418,1244,33.44,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,130326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1664,39,2,2.40,721274751,435471,79.09,1630,1673,1630,2110,1138,1625,1656.31,0.90,0,82351,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2107,-1664.00,1.10,12,0.34,-1.00,1511.00,2760,20240418,-39.71,1244,20241210,33.76,1800,-7.56,20250310,1386,20.06,20250102,2760,-39.71,20240418,1244,33.76,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,120326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1665,40,2,2.46,604309150,365310,66.35,1630,1673,1630,2110,1138,1625,1654.24,0.90,0,68025,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2108,-1665.00,1.10,12,0.29,-1.00,1511.00,2760,20240418,-39.67,1244,20241210,33.84,1800,-7.50,20250310,1386,20.13,20250102,2760,-39.67,20240418,1244,33.84,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,110324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1657,32,2,1.97,477120556,288826,52.46,1630,1673,1630,2110,1138,1625,1651.93,0.90,0,36369,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2098,-1657.00,1.10,12,0.23,-1.00,1511.00,2760,20240418,-39.96,1244,20241210,33.20,1800,-7.94,20250310,1386,19.55,20250102,2760,-39.96,20240418,1244,33.20,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,100326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1652,27,2,1.66,369889795,224020,40.69,1630,1673,1630,2110,1138,1625,1651.15,0.90,0,8053,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2092,-1652.00,1.09,12,0.18,-1.00,1511.00,2760,20240418,-40.14,1244,20241210,32.80,1800,-8.22,20250310,1386,19.19,20250102,2760,-40.14,20240418,1244,32.80,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,090326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1650,25,2,1.54,36896981,22431,4.07,1630,1656,1630,2110,1138,1625,1644.91,0.90,0,4504,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2089,-1650.00,1.09,12,0.02,-1.00,1511.00,2760,20240418,-40.22,1244,20241210,32.64,1800,-8.33,20250310,1386,19.05,20250102,2760,-40.22,20240418,1244,32.64,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250311,160323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1625,-15,5,-0.91,870776543,540362,12.48,1598,1633,1580,2130,1148,1640,1611.46,0.75,0,82755,1863,1751,1688,1576,1513,1720,1545,633,490,500,1210,1,1,126631721,2058,-1625.00,1.08,12,0.43,-1.00,1511.00,2760,20240418,-41.12,1244,20241210,30.63,1800,-9.72,20250310,1386,17.24,20250102,2760,-41.12,20240418,1244,30.63,20241210,3.38,N,018470,500,633 억,,955579,N,N,19,N,00,N
20250311,150325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1618,-22,5,-1.34,790896286,491163,11.35,1598,1628,1580,2130,1148,1640,1610.25,0.75,0,69373,1863,1751,1688,1576,1513,1720,1545,633,490,500,1210,1,1,126631721,2049,-1618.00,1.07,12,0.39,-1.00,1511.00,2760,20240418,-41.38,1244,20241210,30.06,1800,-10.11,20250310,1386,16.74,20250102,2760,-41.38,20240418,1244,30.06,20241210,3.38,N,018470,500,633 억,,955579,N,N,21,N,00,N
20250311,140324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1625,-15,5,-0.91,735249233,456759,10.55,1598,1628,1580,2130,1148,1640,1609.71,0.75,0,73404,1863,1751,1688,1576,1513,1720,1545,633,490,500,1210,1,1,126631721,2058,-1625.00,1.08,12,0.36,-1.00,1511.00,2760,20240418,-41.12,1244,20241210,30.63,1800,-9.72,20250310,1386,17.24,20250102,2760,-41.12,20240418,1244,30.63,20241210,3.38,N,018470,500,633 억,,955579,N,N,21,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 160326 55 40.00 KOSPI 금속 N N N Y 40 N 1668 43 2 2.65 2465349688 1473368 267.60 1630 1704 1630 2110 1138 1625 1673.28 0.90 0 28359 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2112 -1668.00 1.10 12 1.16 -1.00 1511.00 2760 20240418 -39.57 1244 20241210 34.08 1800 -7.33 20250310 1386 20.35 20250102 2760 -39.57 20240418 1244 34.08 20241210 3.44 N 018470 500 633 억 1140218 N N 148 N 00 N
3 20250312 150327 55 40.00 KOSPI 금속 N N N Y 40 N 1662 37 2 2.28 2282636225 1363716 247.69 1630 1704 1630 2110 1138 1625 1673.84 0.90 0 -10612 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2105 -1662.00 1.10 12 1.08 -1.00 1511.00 2760 20240418 -39.78 1244 20241210 33.60 1800 -7.67 20250310 1386 19.91 20250102 2760 -39.78 20240418 1244 33.60 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
4 20250312 140325 55 40.00 KOSPI 금속 N N N Y 40 N 1660 35 2 2.15 2116696926 1263695 229.52 1630 1704 1630 2110 1138 1625 1675.01 0.90 0 -37630 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2102 -1660.00 1.10 12 1.00 -1.00 1511.00 2760 20240418 -39.86 1244 20241210 33.44 1800 -7.78 20250310 1386 19.77 20250102 2760 -39.86 20240418 1244 33.44 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
5 20250312 130326 55 40.00 KOSPI 금속 N N N Y 40 N 1664 39 2 2.40 721274751 435471 79.09 1630 1673 1630 2110 1138 1625 1656.31 0.90 0 82351 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2107 -1664.00 1.10 12 0.34 -1.00 1511.00 2760 20240418 -39.71 1244 20241210 33.76 1800 -7.56 20250310 1386 20.06 20250102 2760 -39.71 20240418 1244 33.76 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
6 20250312 120326 55 40.00 KOSPI 금속 N N N Y 40 N 1665 40 2 2.46 604309150 365310 66.35 1630 1673 1630 2110 1138 1625 1654.24 0.90 0 68025 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2108 -1665.00 1.10 12 0.29 -1.00 1511.00 2760 20240418 -39.67 1244 20241210 33.84 1800 -7.50 20250310 1386 20.13 20250102 2760 -39.67 20240418 1244 33.84 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
7 20250312 110324 55 40.00 KOSPI 금속 N N N Y 40 N 1657 32 2 1.97 477120556 288826 52.46 1630 1673 1630 2110 1138 1625 1651.93 0.90 0 36369 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2098 -1657.00 1.10 12 0.23 -1.00 1511.00 2760 20240418 -39.96 1244 20241210 33.20 1800 -7.94 20250310 1386 19.55 20250102 2760 -39.96 20240418 1244 33.20 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
8 20250312 100326 55 40.00 KOSPI 금속 N N N Y 40 N 1652 27 2 1.66 369889795 224020 40.69 1630 1673 1630 2110 1138 1625 1651.15 0.90 0 8053 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2092 -1652.00 1.09 12 0.18 -1.00 1511.00 2760 20240418 -40.14 1244 20241210 32.80 1800 -8.22 20250310 1386 19.19 20250102 2760 -40.14 20240418 1244 32.80 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
9 20250312 090326 55 40.00 KOSPI 금속 N N N Y 40 N 1650 25 2 1.54 36896981 22431 4.07 1630 1656 1630 2110 1138 1625 1644.91 0.90 0 4504 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2089 -1650.00 1.09 12 0.02 -1.00 1511.00 2760 20240418 -40.22 1244 20241210 32.64 1800 -8.33 20250310 1386 19.05 20250102 2760 -40.22 20240418 1244 32.64 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
10 20250311 160323 55 40.00 KOSPI 금속 N N N Y 40 N 1625 -15 5 -0.91 870776543 540362 12.48 1598 1633 1580 2130 1148 1640 1611.46 0.75 0 82755 1863 1751 1688 1576 1513 1720 1545 633 490 500 1210 1 1 126631721 2058 -1625.00 1.08 12 0.43 -1.00 1511.00 2760 20240418 -41.12 1244 20241210 30.63 1800 -9.72 20250310 1386 17.24 20250102 2760 -41.12 20240418 1244 30.63 20241210 3.38 N 018470 500 633 억 955579 N N 19 N 00 N
11 20250311 150325 55 40.00 KOSPI 금속 N N N Y 40 N 1618 -22 5 -1.34 790896286 491163 11.35 1598 1628 1580 2130 1148 1640 1610.25 0.75 0 69373 1863 1751 1688 1576 1513 1720 1545 633 490 500 1210 1 1 126631721 2049 -1618.00 1.07 12 0.39 -1.00 1511.00 2760 20240418 -41.38 1244 20241210 30.06 1800 -10.11 20250310 1386 16.74 20250102 2760 -41.38 20240418 1244 30.06 20241210 3.38 N 018470 500 633 억 955579 N N 21 N 00 N
12 20250311 140324 55 40.00 KOSPI 금속 N N N Y 40 N 1625 -15 5 -0.91 735249233 456759 10.55 1598 1628 1580 2130 1148 1640 1609.71 0.75 0 73404 1863 1751 1688 1576 1513 1720 1545 633 490 500 1210 1 1 126631721 2058 -1625.00 1.08 12 0.36 -1.00 1511.00 2760 20240418 -41.12 1244 20241210 30.63 1800 -9.72 20250310 1386 17.24 20250102 2760 -41.12 20240418 1244 30.63 20241210 3.38 N 018470 500 633 억 955579 N N 21 N 00 N