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
085310/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
20250312,160652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,919,-2,5,-0.22,270738319,288231,102.55,913,967,913,1197,645,921,939.31,0.00,0,15350,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,735,1.24,0.41,12,0.36,743.00,2254.00,1114,20240607,-17.50,610,20241210,50.66,1050,-12.48,20250114,850,8.12,20250102,1114,-17.50,20240607,610,50.66,20241210,0.55,N,085310,500,399 억,,0,N,N,93,N,00,N
20250312,150654,57,100.00,KOSPI,,금속,N,N,N,N, ,N,923,2,2,0.22,253620533,269631,95.93,913,967,913,1197,645,921,940.62,0.00,0,16166,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,738,1.24,0.41,12,0.34,743.00,2254.00,1114,20240607,-17.15,610,20241210,51.31,1050,-12.10,20250114,850,8.59,20250102,1114,-17.15,20240607,610,51.31,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,140652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,923,2,2,0.22,234547402,248973,88.58,913,967,913,1197,645,921,942.06,0.00,0,24340,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,738,1.24,0.41,12,0.31,743.00,2254.00,1114,20240607,-17.15,610,20241210,51.31,1050,-12.10,20250114,850,8.59,20250102,1114,-17.15,20240607,610,51.31,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,130652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,924,3,2,0.33,227025809,240833,85.68,913,967,913,1197,645,921,942.67,0.00,0,23041,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,739,1.24,0.41,12,0.30,743.00,2254.00,1114,20240607,-17.06,610,20241210,51.48,1050,-12.00,20250114,850,8.71,20250102,1114,-17.06,20240607,610,51.48,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,120654,57,100.00,KOSPI,,금속,N,N,N,N, ,N,930,9,2,0.98,219590982,232811,82.83,913,967,913,1197,645,921,943.22,0.00,0,25155,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,744,1.25,0.41,12,0.29,743.00,2254.00,1114,20240607,-16.52,610,20241210,52.46,1050,-11.43,20250114,850,9.41,20250102,1114,-16.52,20240607,610,52.46,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,110649,57,100.00,KOSPI,,금속,N,N,N,N, ,N,930,9,2,0.98,211386944,223996,79.69,913,967,913,1197,645,921,943.71,0.00,0,28114,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,744,1.25,0.41,12,0.28,743.00,2254.00,1114,20240607,-16.52,610,20241210,52.46,1050,-11.43,20250114,850,9.41,20250102,1114,-16.52,20240607,610,52.46,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,100650,57,100.00,KOSPI,,금속,N,N,N,N, ,N,940,19,2,2.06,178878244,189209,67.32,913,967,913,1197,645,921,945.40,0.00,0,23133,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,752,1.27,0.42,12,0.24,743.00,2254.00,1114,20240607,-15.62,610,20241210,54.10,1050,-10.48,20250114,850,10.59,20250102,1114,-15.62,20240607,610,54.10,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,090655,57,100.00,KOSPI,,금속,N,N,N,N, ,N,919,-2,5,-0.22,8254276,8979,3.19,913,926,913,1197,645,921,919.29,0.00,0,658,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,735,1.24,0.41,12,0.01,743.00,2254.00,1114,20240607,-17.50,610,20241210,50.66,1050,-12.48,20250114,850,8.12,20250102,1114,-17.50,20240607,610,50.66,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250311,160646,57,100.00,KOSPI,,금속,N,N,N,N, ,N,921,-2,5,-0.22,254465894,281068,97.64,900,928,892,1199,647,923,905.35,0.00,0,11098,956,939,928,911,900,934,906,400,276,500,680,1,1,79983352,737,1.24,0.41,12,0.35,743.00,2254.00,1114,20240607,-17.32,610,20241210,50.98,1050,-12.29,20250114,850,8.35,20250102,1114,-17.32,20240607,610,50.98,20241210,0.48,N,085310,500,399 억,,0,N,N,12,N,00,N
20250311,150650,57,100.00,KOSPI,,금속,N,N,N,N, ,N,917,-6,5,-0.65,248963835,275067,95.55,900,928,892,1199,647,923,905.10,0.00,0,9525,956,939,928,911,900,934,906,400,276,500,680,1,1,79983352,733,1.23,0.41,12,0.34,743.00,2254.00,1114,20240607,-17.68,610,20241210,50.33,1050,-12.67,20250114,850,7.88,20250102,1114,-17.68,20240607,610,50.33,20241210,0.48,N,085310,500,399 억,,0,N,N,13,N,00,N
20250311,140650,57,100.00,KOSPI,,금속,N,N,N,N, ,N,918,-5,5,-0.54,224565419,248464,86.31,900,928,892,1199,647,923,903.81,0.00,0,25871,956,939,928,911,900,934,906,400,276,500,680,1,1,79983352,734,1.24,0.41,12,0.31,743.00,2254.00,1114,20240607,-17.59,610,20241210,50.49,1050,-12.57,20250114,850,8.00,20250102,1114,-17.59,20240607,610,50.49,20241210,0.48,N,085310,500,399 억,,0,N,N,13,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 160652 57 100.00 KOSPI 금속 N N N N N 919 -2 5 -0.22 270738319 288231 102.55 913 967 913 1197 645 921 939.31 0.00 0 15350 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 735 1.24 0.41 12 0.36 743.00 2254.00 1114 20240607 -17.50 610 20241210 50.66 1050 -12.48 20250114 850 8.12 20250102 1114 -17.50 20240607 610 50.66 20241210 0.55 N 085310 500 399 억 0 N N 93 N 00 N
3 20250312 150654 57 100.00 KOSPI 금속 N N N N N 923 2 2 0.22 253620533 269631 95.93 913 967 913 1197 645 921 940.62 0.00 0 16166 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 738 1.24 0.41 12 0.34 743.00 2254.00 1114 20240607 -17.15 610 20241210 51.31 1050 -12.10 20250114 850 8.59 20250102 1114 -17.15 20240607 610 51.31 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
4 20250312 140652 57 100.00 KOSPI 금속 N N N N N 923 2 2 0.22 234547402 248973 88.58 913 967 913 1197 645 921 942.06 0.00 0 24340 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 738 1.24 0.41 12 0.31 743.00 2254.00 1114 20240607 -17.15 610 20241210 51.31 1050 -12.10 20250114 850 8.59 20250102 1114 -17.15 20240607 610 51.31 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
5 20250312 130652 57 100.00 KOSPI 금속 N N N N N 924 3 2 0.33 227025809 240833 85.68 913 967 913 1197 645 921 942.67 0.00 0 23041 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 739 1.24 0.41 12 0.30 743.00 2254.00 1114 20240607 -17.06 610 20241210 51.48 1050 -12.00 20250114 850 8.71 20250102 1114 -17.06 20240607 610 51.48 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
6 20250312 120654 57 100.00 KOSPI 금속 N N N N N 930 9 2 0.98 219590982 232811 82.83 913 967 913 1197 645 921 943.22 0.00 0 25155 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 744 1.25 0.41 12 0.29 743.00 2254.00 1114 20240607 -16.52 610 20241210 52.46 1050 -11.43 20250114 850 9.41 20250102 1114 -16.52 20240607 610 52.46 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
7 20250312 110649 57 100.00 KOSPI 금속 N N N N N 930 9 2 0.98 211386944 223996 79.69 913 967 913 1197 645 921 943.71 0.00 0 28114 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 744 1.25 0.41 12 0.28 743.00 2254.00 1114 20240607 -16.52 610 20241210 52.46 1050 -11.43 20250114 850 9.41 20250102 1114 -16.52 20240607 610 52.46 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
8 20250312 100650 57 100.00 KOSPI 금속 N N N N N 940 19 2 2.06 178878244 189209 67.32 913 967 913 1197 645 921 945.40 0.00 0 23133 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 752 1.27 0.42 12 0.24 743.00 2254.00 1114 20240607 -15.62 610 20241210 54.10 1050 -10.48 20250114 850 10.59 20250102 1114 -15.62 20240607 610 54.10 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
9 20250312 090655 57 100.00 KOSPI 금속 N N N N N 919 -2 5 -0.22 8254276 8979 3.19 913 926 913 1197 645 921 919.29 0.00 0 658 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 735 1.24 0.41 12 0.01 743.00 2254.00 1114 20240607 -17.50 610 20241210 50.66 1050 -12.48 20250114 850 8.12 20250102 1114 -17.50 20240607 610 50.66 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
10 20250311 160646 57 100.00 KOSPI 금속 N N N N N 921 -2 5 -0.22 254465894 281068 97.64 900 928 892 1199 647 923 905.35 0.00 0 11098 956 939 928 911 900 934 906 400 276 500 680 1 1 79983352 737 1.24 0.41 12 0.35 743.00 2254.00 1114 20240607 -17.32 610 20241210 50.98 1050 -12.29 20250114 850 8.35 20250102 1114 -17.32 20240607 610 50.98 20241210 0.48 N 085310 500 399 억 0 N N 12 N 00 N
11 20250311 150650 57 100.00 KOSPI 금속 N N N N N 917 -6 5 -0.65 248963835 275067 95.55 900 928 892 1199 647 923 905.10 0.00 0 9525 956 939 928 911 900 934 906 400 276 500 680 1 1 79983352 733 1.23 0.41 12 0.34 743.00 2254.00 1114 20240607 -17.68 610 20241210 50.33 1050 -12.67 20250114 850 7.88 20250102 1114 -17.68 20240607 610 50.33 20241210 0.48 N 085310 500 399 억 0 N N 13 N 00 N
12 20250311 140650 57 100.00 KOSPI 금속 N N N N N 918 -5 5 -0.54 224565419 248464 86.31 900 928 892 1199 647 923 903.81 0.00 0 25871 956 939 928 911 900 934 906 400 276 500 680 1 1 79983352 734 1.24 0.41 12 0.31 743.00 2254.00 1114 20240607 -17.59 610 20241210 50.49 1050 -12.57 20250114 850 8.00 20250102 1114 -17.59 20240607 610 50.49 20241210 0.48 N 085310 500 399 억 0 N N 13 N 00 N