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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,14334510,35974,68.94,404,404,397,517,279,398,398.47,0.80,0,-102,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.04,-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,,813508,N,N,88,N,00,N
20250318,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,0,3,0.00,13833912,34717,66.54,404,404,397,517,279,398,398.48,0.80,0,-97,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.03,-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,,813508,N,N,27,N,00,N
20250318,140301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,0,3,0.00,11569961,29029,55.63,404,404,397,517,279,398,398.57,0.80,0,-572,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.03,-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,,813508,N,N,27,N,00,N
20250318,130300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,0,3,0.00,8823391,22122,42.40,404,404,397,517,279,398,398.85,0.80,0,-572,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,403,-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,,813508,N,N,27,N,00,N
20250318,120300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,7505811,18813,36.06,404,404,397,517,279,398,398.97,0.80,0,-572,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.02,-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,,813508,N,N,27,N,00,N
20250318,110300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,2,2,0.50,6981511,17501,33.54,404,404,397,517,279,398,398.92,0.80,0,-418,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,405,-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,,813508,N,N,27,N,00,N
20250318,100301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,3,2,0.75,70670,176,0.34,404,404,398,517,279,398,401.53,0.80,0,-9,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,406,-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,,813508,N,N,27,N,00,N
20250318,090301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,5,2,1.26,4841,12,0.02,404,404,398,517,279,398,403.42,0.80,0,-1,414,406,400,392,386,403,389,507,119,500,270,1,1,101310372,408,-6.40,0.14,12,0.00,-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,,813508,N,N,27,N,00,N
20250317,160301,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,-2,5,-0.50,20809494,52166,250.20,408,408,394,520,280,400,398.91,0.80,0,434,412,405,401,394,390,404,393,507,120,500,280,1,1,101310372,403,-6.32,0.14,12,0.05,-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,,813074,N,N,27,N,00,N
20250317,150300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,-2,5,-0.50,19144999,47984,230.14,408,408,394,520,280,400,398.99,0.80,0,4074,412,405,401,394,390,404,393,507,120,500,280,1,1,101310372,403,-6.32,0.14,12,0.05,-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,,813074,N,N,30,N,00,N
20250317,140300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,-1,5,-0.25,19129442,47945,229.95,408,408,394,520,280,400,398.99,0.80,0,4074,412,405,401,394,390,404,393,507,120,500,280,1,1,101310372,404,-6.33,0.14,12,0.05,-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,,813074,N,N,30,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 20250318 160300 57 100.00 KOSPI 금속 N N N N N 401 3 2 0.75 14334510 35974 68.94 404 404 397 517 279 398 398.47 0.80 0 -102 414 406 400 392 386 403 389 507 119 500 270 1 1 101310372 406 -6.37 0.14 12 0.04 -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 813508 N N 88 N 00 N
3 20250318 150302 57 100.00 KOSPI 금속 N N N N N 398 0 3 0.00 13833912 34717 66.54 404 404 397 517 279 398 398.48 0.80 0 -97 414 406 400 392 386 403 389 507 119 500 270 1 1 101310372 403 -6.32 0.14 12 0.03 -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 813508 N N 27 N 00 N
4 20250318 140301 57 100.00 KOSPI 금속 N N N N N 398 0 3 0.00 11569961 29029 55.63 404 404 397 517 279 398 398.57 0.80 0 -572 414 406 400 392 386 403 389 507 119 500 270 1 1 101310372 403 -6.32 0.14 12 0.03 -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 813508 N N 27 N 00 N
5 20250318 130300 57 100.00 KOSPI 금속 N N N N N 398 0 3 0.00 8823391 22122 42.40 404 404 397 517 279 398 398.85 0.80 0 -572 414 406 400 392 386 403 389 507 119 500 270 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 813508 N N 27 N 00 N
6 20250318 120300 57 100.00 KOSPI 금속 N N N N N 401 3 2 0.75 7505811 18813 36.06 404 404 397 517 279 398 398.97 0.80 0 -572 414 406 400 392 386 403 389 507 119 500 270 1 1 101310372 406 -6.37 0.14 12 0.02 -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 813508 N N 27 N 00 N
7 20250318 110300 57 100.00 KOSPI 금속 N N N N N 400 2 2 0.50 6981511 17501 33.54 404 404 397 517 279 398 398.92 0.80 0 -418 414 406 400 392 386 403 389 507 119 500 270 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 813508 N N 27 N 00 N
8 20250318 100301 57 100.00 KOSPI 금속 N N N N N 401 3 2 0.75 70670 176 0.34 404 404 398 517 279 398 401.53 0.80 0 -9 414 406 400 392 386 403 389 507 119 500 270 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 813508 N N 27 N 00 N
9 20250318 090301 57 100.00 KOSPI 금속 N N N N N 403 5 2 1.26 4841 12 0.02 404 404 398 517 279 398 403.42 0.80 0 -1 414 406 400 392 386 403 389 507 119 500 270 1 1 101310372 408 -6.40 0.14 12 0.00 -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 813508 N N 27 N 00 N
10 20250317 160301 57 100.00 KOSPI 금속 N N N N N 398 -2 5 -0.50 20809494 52166 250.20 408 408 394 520 280 400 398.91 0.80 0 434 412 405 401 394 390 404 393 507 120 500 280 1 1 101310372 403 -6.32 0.14 12 0.05 -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 813074 N N 27 N 00 N
11 20250317 150300 57 100.00 KOSPI 금속 N N N N N 398 -2 5 -0.50 19144999 47984 230.14 408 408 394 520 280 400 398.99 0.80 0 4074 412 405 401 394 390 404 393 507 120 500 280 1 1 101310372 403 -6.32 0.14 12 0.05 -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 813074 N N 30 N 00 N
12 20250317 140300 57 100.00 KOSPI 금속 N N N N N 399 -1 5 -0.25 19129442 47945 229.95 408 408 394 520 280 400 398.99 0.80 0 4074 412 405 401 394 390 404 393 507 120 500 280 1 1 101310372 404 -6.33 0.14 12 0.05 -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 813074 N N 30 N 00 N