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
021050/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
20250312,160334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1281,6,2,0.47,123107461,96126,51.25,1270,1291,1270,1657,893,1275,1280.69,2.49,0,-11447,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,608,-5.99,0.49,12,0.20,-214.00,2612.00,2005,20240521,-36.11,990,20241210,29.39,1360,-5.81,20250217,1120,14.38,20250102,2005,-36.11,20240521,990,29.39,20241210,1.65,N,021050,500,237 억,,1184348,N,N,54,N,00,N
20250312,150335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1278,3,2,0.24,117135259,91456,48.76,1270,1291,1270,1657,893,1275,1280.78,2.49,0,-11578,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,607,-5.97,0.49,12,0.19,-214.00,2612.00,2005,20240521,-36.26,990,20241210,29.09,1360,-6.03,20250217,1120,14.11,20250102,2005,-36.26,20240521,990,29.09,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250312,140333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1284,9,2,0.71,90120629,70289,37.47,1270,1291,1270,1657,893,1275,1282.14,2.49,0,-16325,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,610,-6.00,0.49,12,0.15,-214.00,2612.00,2005,20240521,-35.96,990,20241210,29.70,1360,-5.59,20250217,1120,14.64,20250102,2005,-35.96,20240521,990,29.70,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250312,130334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1281,6,2,0.47,85882208,66983,35.71,1270,1291,1270,1657,893,1275,1282.15,2.49,0,-16233,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,608,-5.99,0.49,12,0.14,-214.00,2612.00,2005,20240521,-36.11,990,20241210,29.39,1360,-5.81,20250217,1120,14.38,20250102,2005,-36.11,20240521,990,29.39,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250312,120334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1291,16,2,1.25,63921555,49913,26.61,1270,1291,1270,1657,893,1275,1280.66,2.49,0,-9181,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,613,-6.03,0.49,12,0.11,-214.00,2612.00,2005,20240521,-35.61,990,20241210,30.40,1360,-5.07,20250217,1120,15.27,20250102,2005,-35.61,20240521,990,30.40,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250312,110332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1279,4,2,0.31,30534220,23899,12.74,1270,1285,1270,1657,893,1275,1277.64,2.49,0,2822,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,607,-5.98,0.49,12,0.05,-214.00,2612.00,2005,20240521,-36.21,990,20241210,29.19,1360,-5.96,20250217,1120,14.20,20250102,2005,-36.21,20240521,990,29.19,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250312,100334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1285,10,2,0.78,14882118,11630,6.20,1270,1285,1270,1657,893,1275,1279.63,2.49,0,1111,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,610,-6.00,0.49,12,0.02,-214.00,2612.00,2005,20240521,-35.91,990,20241210,29.80,1360,-5.51,20250217,1120,14.73,20250102,2005,-35.91,20240521,990,29.80,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250312,090335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1280,5,2,0.39,2182522,1706,0.91,1270,1280,1270,1657,893,1275,1279.32,2.49,0,-58,1297,1285,1268,1256,1239,1292,1263,237,382,500,910,1,1,47474590,608,-5.98,0.49,12,0.00,-214.00,2612.00,2005,20240521,-36.16,990,20241210,29.29,1360,-5.88,20250217,1120,14.29,20250102,2005,-36.16,20240521,990,29.29,20241210,1.65,N,021050,500,237 억,,1184348,N,N,7,N,00,N
20250311,160331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1275,-22,5,-1.70,236384874,187252,100.05,1255,1280,1251,1686,908,1297,1262.39,2.58,0,-40331,1331,1314,1302,1285,1273,1308,1279,237,389,500,930,1,1,47474590,605,-5.96,0.49,12,0.39,-214.00,2612.00,2005,20240521,-36.41,990,20241210,28.79,1360,-6.25,20250217,1120,13.84,20250102,2005,-36.41,20240521,990,28.79,20241210,1.50,N,021050,500,237 억,,1225636,N,N,7,N,00,N
20250311,150333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,-32,5,-2.47,225890671,178984,95.63,1255,1280,1251,1686,908,1297,1262.07,2.58,0,-36647,1331,1314,1302,1285,1273,1308,1279,237,389,500,930,1,1,47474590,601,-5.91,0.48,12,0.38,-214.00,2612.00,2005,20240521,-36.91,990,20241210,27.78,1360,-6.99,20250217,1120,12.95,20250102,2005,-36.91,20240521,990,27.78,20241210,1.50,N,021050,500,237 억,,1225636,N,N,7,N,00,N
20250311,140333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,-23,5,-1.77,195950475,155334,82.99,1255,1280,1251,1686,908,1297,1261.48,2.58,0,-23696,1331,1314,1302,1285,1273,1308,1279,237,389,500,930,1,1,47474590,605,-5.95,0.49,12,0.33,-214.00,2612.00,2005,20240521,-36.46,990,20241210,28.69,1360,-6.32,20250217,1120,13.75,20250102,2005,-36.46,20240521,990,28.69,20241210,1.50,N,021050,500,237 억,,1225636,N,N,7,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 160334 57 100.00 KOSPI 금속 N N N N N 1281 6 2 0.47 123107461 96126 51.25 1270 1291 1270 1657 893 1275 1280.69 2.49 0 -11447 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 608 -5.99 0.49 12 0.20 -214.00 2612.00 2005 20240521 -36.11 990 20241210 29.39 1360 -5.81 20250217 1120 14.38 20250102 2005 -36.11 20240521 990 29.39 20241210 1.65 N 021050 500 237 억 1184348 N N 54 N 00 N
3 20250312 150335 57 100.00 KOSPI 금속 N N N N N 1278 3 2 0.24 117135259 91456 48.76 1270 1291 1270 1657 893 1275 1280.78 2.49 0 -11578 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 607 -5.97 0.49 12 0.19 -214.00 2612.00 2005 20240521 -36.26 990 20241210 29.09 1360 -6.03 20250217 1120 14.11 20250102 2005 -36.26 20240521 990 29.09 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
4 20250312 140333 57 100.00 KOSPI 금속 N N N N N 1284 9 2 0.71 90120629 70289 37.47 1270 1291 1270 1657 893 1275 1282.14 2.49 0 -16325 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 610 -6.00 0.49 12 0.15 -214.00 2612.00 2005 20240521 -35.96 990 20241210 29.70 1360 -5.59 20250217 1120 14.64 20250102 2005 -35.96 20240521 990 29.70 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
5 20250312 130334 57 100.00 KOSPI 금속 N N N N N 1281 6 2 0.47 85882208 66983 35.71 1270 1291 1270 1657 893 1275 1282.15 2.49 0 -16233 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 608 -5.99 0.49 12 0.14 -214.00 2612.00 2005 20240521 -36.11 990 20241210 29.39 1360 -5.81 20250217 1120 14.38 20250102 2005 -36.11 20240521 990 29.39 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
6 20250312 120334 57 100.00 KOSPI 금속 N N N N N 1291 16 2 1.25 63921555 49913 26.61 1270 1291 1270 1657 893 1275 1280.66 2.49 0 -9181 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 613 -6.03 0.49 12 0.11 -214.00 2612.00 2005 20240521 -35.61 990 20241210 30.40 1360 -5.07 20250217 1120 15.27 20250102 2005 -35.61 20240521 990 30.40 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
7 20250312 110332 57 100.00 KOSPI 금속 N N N N N 1279 4 2 0.31 30534220 23899 12.74 1270 1285 1270 1657 893 1275 1277.64 2.49 0 2822 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 607 -5.98 0.49 12 0.05 -214.00 2612.00 2005 20240521 -36.21 990 20241210 29.19 1360 -5.96 20250217 1120 14.20 20250102 2005 -36.21 20240521 990 29.19 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
8 20250312 100334 57 100.00 KOSPI 금속 N N N N N 1285 10 2 0.78 14882118 11630 6.20 1270 1285 1270 1657 893 1275 1279.63 2.49 0 1111 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 610 -6.00 0.49 12 0.02 -214.00 2612.00 2005 20240521 -35.91 990 20241210 29.80 1360 -5.51 20250217 1120 14.73 20250102 2005 -35.91 20240521 990 29.80 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
9 20250312 090335 57 100.00 KOSPI 금속 N N N N N 1280 5 2 0.39 2182522 1706 0.91 1270 1280 1270 1657 893 1275 1279.32 2.49 0 -58 1297 1285 1268 1256 1239 1292 1263 237 382 500 910 1 1 47474590 608 -5.98 0.49 12 0.00 -214.00 2612.00 2005 20240521 -36.16 990 20241210 29.29 1360 -5.88 20250217 1120 14.29 20250102 2005 -36.16 20240521 990 29.29 20241210 1.65 N 021050 500 237 억 1184348 N N 7 N 00 N
10 20250311 160331 57 100.00 KOSPI 금속 N N N N N 1275 -22 5 -1.70 236384874 187252 100.05 1255 1280 1251 1686 908 1297 1262.39 2.58 0 -40331 1331 1314 1302 1285 1273 1308 1279 237 389 500 930 1 1 47474590 605 -5.96 0.49 12 0.39 -214.00 2612.00 2005 20240521 -36.41 990 20241210 28.79 1360 -6.25 20250217 1120 13.84 20250102 2005 -36.41 20240521 990 28.79 20241210 1.50 N 021050 500 237 억 1225636 N N 7 N 00 N
11 20250311 150333 57 100.00 KOSPI 금속 N N N N N 1265 -32 5 -2.47 225890671 178984 95.63 1255 1280 1251 1686 908 1297 1262.07 2.58 0 -36647 1331 1314 1302 1285 1273 1308 1279 237 389 500 930 1 1 47474590 601 -5.91 0.48 12 0.38 -214.00 2612.00 2005 20240521 -36.91 990 20241210 27.78 1360 -6.99 20250217 1120 12.95 20250102 2005 -36.91 20240521 990 27.78 20241210 1.50 N 021050 500 237 억 1225636 N N 7 N 00 N
12 20250311 140333 57 100.00 KOSPI 금속 N N N N N 1274 -23 5 -1.77 195950475 155334 82.99 1255 1280 1251 1686 908 1297 1261.48 2.58 0 -23696 1331 1314 1302 1285 1273 1308 1279 237 389 500 930 1 1 47474590 605 -5.95 0.49 12 0.33 -214.00 2612.00 2005 20240521 -36.46 990 20241210 28.69 1360 -6.32 20250217 1120 13.75 20250102 2005 -36.46 20240521 990 28.69 20241210 1.50 N 021050 500 237 억 1225636 N N 7 N 00 N