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
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
20250318,160305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1392,5,2,0.36,1062711266,764181,110.31,1395,1401,1384,1803,971,1387,1390.65,3.20,0,58730,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1269,-6.54,0.55,12,0.84,-213.00,2536.00,2320,20240521,-40.00,1090,20241115,27.71,1436,-3.06,20250307,1223,13.82,20250102,2320,-40.00,20240521,1090,27.71,20241115,1.43,N,012800,500,455 억,,2918835,N,N,19,N,00,N
20250318,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1388,1,2,0.07,1015461193,730201,105.41,1395,1401,1384,1803,971,1387,1390.66,3.20,0,42610,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1265,-6.52,0.55,12,0.80,-213.00,2536.00,2320,20240521,-40.17,1090,20241115,27.34,1436,-3.34,20250307,1223,13.49,20250102,2320,-40.17,20240521,1090,27.34,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250318,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,0,3,0.00,927311896,666651,96.23,1395,1401,1384,1803,971,1387,1391.00,3.20,0,66708,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1264,-6.51,0.55,12,0.73,-213.00,2536.00,2320,20240521,-40.22,1090,20241115,27.25,1436,-3.41,20250307,1223,13.41,20250102,2320,-40.22,20240521,1090,27.25,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250318,130305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1391,4,2,0.29,858647318,617163,89.09,1395,1401,1384,1803,971,1387,1391.28,3.20,0,56642,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1268,-6.53,0.55,12,0.68,-213.00,2536.00,2320,20240521,-40.04,1090,20241115,27.61,1436,-3.13,20250307,1223,13.74,20250102,2320,-40.04,20240521,1090,27.61,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250318,120306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1389,2,2,0.14,797234240,572900,82.70,1395,1401,1386,1803,971,1387,1391.58,3.20,0,64823,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1266,-6.52,0.55,12,0.63,-213.00,2536.00,2320,20240521,-40.13,1090,20241115,27.43,1436,-3.27,20250307,1223,13.57,20250102,2320,-40.13,20240521,1090,27.43,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250318,110305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1394,7,2,0.50,597526948,429455,61.99,1395,1401,1386,1803,971,1387,1391.36,3.20,0,52993,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1270,-6.54,0.55,12,0.47,-213.00,2536.00,2320,20240521,-39.91,1090,20241115,27.89,1436,-2.92,20250307,1223,13.98,20250102,2320,-39.91,20240521,1090,27.89,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250318,100306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,6,2,0.43,461644440,331938,47.92,1395,1401,1386,1803,971,1387,1390.76,3.20,0,25003,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1270,-6.54,0.55,12,0.36,-213.00,2536.00,2320,20240521,-39.96,1090,20241115,27.80,1436,-2.99,20250307,1223,13.90,20250102,2320,-39.96,20240521,1090,27.80,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250318,090306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1390,3,2,0.22,26069597,18694,2.70,1395,1400,1390,1803,971,1387,1394.54,3.20,0,-1482,1427,1407,1396,1376,1365,1401,1370,456,416,500,990,1,1,91140499,1267,-6.53,0.55,12,0.02,-213.00,2536.00,2320,20240521,-40.09,1090,20241115,27.52,1436,-3.20,20250307,1223,13.65,20250102,2320,-40.09,20240521,1090,27.52,20241115,1.43,N,012800,500,455 억,,2918835,N,N,25,N,00,N
20250317,160306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1387,-20,5,-1.42,937165528,671211,58.59,1416,1416,1385,1829,985,1407,1396.25,3.36,0,-130868,1445,1426,1413,1394,1381,1435,1403,456,422,500,1010,1,1,91140499,1264,-6.51,0.55,12,0.74,-213.00,2536.00,2320,20240521,-40.22,1090,20241115,27.25,1436,-3.41,20250307,1223,13.41,20250102,2320,-40.22,20240521,1090,27.25,20241115,1.38,N,012800,500,455 억,,3063401,N,N,25,N,00,N
20250317,150305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,-14,5,-1.00,860675419,616075,53.78,1416,1416,1385,1829,985,1407,1397.02,3.36,0,-131878,1445,1426,1413,1394,1381,1435,1403,456,422,500,1010,1,1,91140499,1270,-6.54,0.55,12,0.68,-213.00,2536.00,2320,20240521,-39.96,1090,20241115,27.80,1436,-2.99,20250307,1223,13.90,20250102,2320,-39.96,20240521,1090,27.80,20241115,1.38,N,012800,500,455 억,,3063401,N,N,15,N,00,N
20250317,140306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1393,-14,5,-1.00,746184963,533824,46.60,1416,1416,1385,1829,985,1407,1397.80,3.36,0,-123777,1445,1426,1413,1394,1381,1435,1403,456,422,500,1010,1,1,91140499,1270,-6.54,0.55,12,0.59,-213.00,2536.00,2320,20240521,-39.96,1090,20241115,27.80,1436,-2.99,20250307,1223,13.90,20250102,2320,-39.96,20240521,1090,27.80,20241115,1.38,N,012800,500,455 억,,3063401,N,N,15,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 160305 57 100.00 KOSPI 금속 N N N N N 1392 5 2 0.36 1062711266 764181 110.31 1395 1401 1384 1803 971 1387 1390.65 3.20 0 58730 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1269 -6.54 0.55 12 0.84 -213.00 2536.00 2320 20240521 -40.00 1090 20241115 27.71 1436 -3.06 20250307 1223 13.82 20250102 2320 -40.00 20240521 1090 27.71 20241115 1.43 N 012800 500 455 억 2918835 N N 19 N 00 N
3 20250318 150307 57 100.00 KOSPI 금속 N N N N N 1388 1 2 0.07 1015461193 730201 105.41 1395 1401 1384 1803 971 1387 1390.66 3.20 0 42610 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1265 -6.52 0.55 12 0.80 -213.00 2536.00 2320 20240521 -40.17 1090 20241115 27.34 1436 -3.34 20250307 1223 13.49 20250102 2320 -40.17 20240521 1090 27.34 20241115 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
4 20250318 140306 57 100.00 KOSPI 금속 N N N N N 1387 0 3 0.00 927311896 666651 96.23 1395 1401 1384 1803 971 1387 1391.00 3.20 0 66708 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1264 -6.51 0.55 12 0.73 -213.00 2536.00 2320 20240521 -40.22 1090 20241115 27.25 1436 -3.41 20250307 1223 13.41 20250102 2320 -40.22 20240521 1090 27.25 20241115 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
5 20250318 130305 57 100.00 KOSPI 금속 N N N N N 1391 4 2 0.29 858647318 617163 89.09 1395 1401 1384 1803 971 1387 1391.28 3.20 0 56642 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1268 -6.53 0.55 12 0.68 -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 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
6 20250318 120306 57 100.00 KOSPI 금속 N N N N N 1389 2 2 0.14 797234240 572900 82.70 1395 1401 1386 1803 971 1387 1391.58 3.20 0 64823 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1266 -6.52 0.55 12 0.63 -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 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
7 20250318 110305 57 100.00 KOSPI 금속 N N N N N 1394 7 2 0.50 597526948 429455 61.99 1395 1401 1386 1803 971 1387 1391.36 3.20 0 52993 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1270 -6.54 0.55 12 0.47 -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 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
8 20250318 100306 57 100.00 KOSPI 금속 N N N N N 1393 6 2 0.43 461644440 331938 47.92 1395 1401 1386 1803 971 1387 1390.76 3.20 0 25003 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1270 -6.54 0.55 12 0.36 -213.00 2536.00 2320 20240521 -39.96 1090 20241115 27.80 1436 -2.99 20250307 1223 13.90 20250102 2320 -39.96 20240521 1090 27.80 20241115 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
9 20250318 090306 57 100.00 KOSPI 금속 N N N N N 1390 3 2 0.22 26069597 18694 2.70 1395 1400 1390 1803 971 1387 1394.54 3.20 0 -1482 1427 1407 1396 1376 1365 1401 1370 456 416 500 990 1 1 91140499 1267 -6.53 0.55 12 0.02 -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 1.43 N 012800 500 455 억 2918835 N N 25 N 00 N
10 20250317 160306 57 100.00 KOSPI 금속 N N N N N 1387 -20 5 -1.42 937165528 671211 58.59 1416 1416 1385 1829 985 1407 1396.25 3.36 0 -130868 1445 1426 1413 1394 1381 1435 1403 456 422 500 1010 1 1 91140499 1264 -6.51 0.55 12 0.74 -213.00 2536.00 2320 20240521 -40.22 1090 20241115 27.25 1436 -3.41 20250307 1223 13.41 20250102 2320 -40.22 20240521 1090 27.25 20241115 1.38 N 012800 500 455 억 3063401 N N 25 N 00 N
11 20250317 150305 57 100.00 KOSPI 금속 N N N N N 1393 -14 5 -1.00 860675419 616075 53.78 1416 1416 1385 1829 985 1407 1397.02 3.36 0 -131878 1445 1426 1413 1394 1381 1435 1403 456 422 500 1010 1 1 91140499 1270 -6.54 0.55 12 0.68 -213.00 2536.00 2320 20240521 -39.96 1090 20241115 27.80 1436 -2.99 20250307 1223 13.90 20250102 2320 -39.96 20240521 1090 27.80 20241115 1.38 N 012800 500 455 억 3063401 N N 15 N 00 N
12 20250317 140306 57 100.00 KOSPI 금속 N N N N N 1393 -14 5 -1.00 746184963 533824 46.60 1416 1416 1385 1829 985 1407 1397.80 3.36 0 -123777 1445 1426 1413 1394 1381 1435 1403 456 422 500 1010 1 1 91140499 1270 -6.54 0.55 12 0.59 -213.00 2536.00 2320 20240521 -39.96 1090 20241115 27.80 1436 -2.99 20250307 1223 13.90 20250102 2320 -39.96 20240521 1090 27.80 20241115 1.38 N 012800 500 455 억 3063401 N N 15 N 00 N