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
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
20250318,160330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1633,10,2,0.62,508809642,310636,63.33,1631,1650,1623,2105,1137,1623,1637.98,1.05,0,68315,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2068,18.77,1.04,12,0.25,87.00,1576.00,2760,20240418,-40.83,1244,20241210,31.27,1800,-9.28,20250310,1386,17.82,20250102,2760,-40.83,20240418,1244,31.27,20241210,3.39,N,018470,500,633 억,,1324564,N,N,116,N,00,N
20250318,150332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1635,12,2,0.74,456733837,278755,56.83,1631,1650,1623,2105,1137,1623,1638.48,1.05,0,56205,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2070,18.79,1.04,12,0.22,87.00,1576.00,2760,20240418,-40.76,1244,20241210,31.43,1800,-9.17,20250310,1386,17.97,20250102,2760,-40.76,20240418,1244,31.43,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250318,140331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1636,13,2,0.80,409288009,249726,50.91,1631,1650,1623,2105,1137,1623,1638.95,1.05,0,53687,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2072,18.80,1.04,12,0.20,87.00,1576.00,2760,20240418,-40.72,1244,20241210,31.51,1800,-9.11,20250310,1386,18.04,20250102,2760,-40.72,20240418,1244,31.51,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250318,130331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1636,13,2,0.80,356000754,217141,44.27,1631,1650,1623,2105,1137,1623,1639.49,1.05,0,47650,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2072,18.80,1.04,12,0.17,87.00,1576.00,2760,20240418,-40.72,1244,20241210,31.51,1800,-9.11,20250310,1386,18.04,20250102,2760,-40.72,20240418,1244,31.51,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250318,120331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1639,16,2,0.99,312012033,190282,38.79,1631,1650,1623,2105,1137,1623,1639.73,1.05,0,39650,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2075,18.84,1.04,12,0.15,87.00,1576.00,2760,20240418,-40.62,1244,20241210,31.75,1800,-8.94,20250310,1386,18.25,20250102,2760,-40.62,20240418,1244,31.75,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250318,110330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1635,12,2,0.74,259063093,157916,32.19,1631,1650,1623,2105,1137,1623,1640.51,1.05,0,33251,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2070,18.79,1.04,12,0.12,87.00,1576.00,2760,20240418,-40.76,1244,20241210,31.43,1800,-9.17,20250310,1386,17.97,20250102,2760,-40.76,20240418,1244,31.43,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250318,100331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1641,18,2,1.11,183415739,111816,22.80,1631,1650,1623,2105,1137,1623,1640.34,1.05,0,32538,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2078,18.86,1.04,12,0.09,87.00,1576.00,2760,20240418,-40.54,1244,20241210,31.91,1800,-8.83,20250310,1386,18.40,20250102,2760,-40.54,20240418,1244,31.91,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250318,090331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1636,13,2,0.80,5657439,3475,0.71,1631,1639,1623,2105,1137,1623,1628.04,1.05,0,-66,1745,1684,1639,1578,1533,1661,1555,633,482,500,1200,1,1,126631721,2072,18.80,1.04,12,0.00,87.00,1576.00,2760,20240418,-40.72,1244,20241210,31.51,1800,-9.11,20250310,1386,18.04,20250102,2760,-40.72,20240418,1244,31.51,20241210,3.39,N,018470,500,633 억,,1324564,N,N,27,N,00,N
20250317,160331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1623,-29,5,-1.76,788656086,482260,121.38,1699,1700,1594,2145,1157,1652,1635.34,1.09,0,-47633,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2055,-1623.00,1.07,12,0.38,-1.00,1511.00,2760,20240418,-41.20,1244,20241210,30.47,1800,-9.83,20250310,1386,17.10,20250102,2760,-41.20,20240418,1244,30.47,20241210,3.41,N,018470,500,633 억,,1377034,N,N,27,N,00,N
20250317,150330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1627,-25,5,-1.51,718622886,439070,110.51,1699,1700,1594,2145,1157,1652,1636.69,1.09,0,-46508,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2060,-1627.00,1.08,12,0.35,-1.00,1511.00,2760,20240418,-41.05,1244,20241210,30.79,1800,-9.61,20250310,1386,17.39,20250102,2760,-41.05,20240418,1244,30.79,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,N,00,N
20250317,140331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1636,-16,5,-0.97,658614169,402168,101.22,1699,1700,1594,2145,1157,1652,1637.66,1.09,0,-47451,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2072,-1636.00,1.08,12,0.32,-1.00,1511.00,2760,20240418,-40.72,1244,20241210,31.51,1800,-9.11,20250310,1386,18.04,20250102,2760,-40.72,20240418,1244,31.51,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,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 160330 55 40.00 KOSPI 금속 N N N Y 40 N 1633 10 2 0.62 508809642 310636 63.33 1631 1650 1623 2105 1137 1623 1637.98 1.05 0 68315 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2068 18.77 1.04 12 0.25 87.00 1576.00 2760 20240418 -40.83 1244 20241210 31.27 1800 -9.28 20250310 1386 17.82 20250102 2760 -40.83 20240418 1244 31.27 20241210 3.39 N 018470 500 633 억 1324564 N N 116 N 00 N
3 20250318 150332 55 40.00 KOSPI 금속 N N N Y 40 N 1635 12 2 0.74 456733837 278755 56.83 1631 1650 1623 2105 1137 1623 1638.48 1.05 0 56205 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2070 18.79 1.04 12 0.22 87.00 1576.00 2760 20240418 -40.76 1244 20241210 31.43 1800 -9.17 20250310 1386 17.97 20250102 2760 -40.76 20240418 1244 31.43 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
4 20250318 140331 55 40.00 KOSPI 금속 N N N Y 40 N 1636 13 2 0.80 409288009 249726 50.91 1631 1650 1623 2105 1137 1623 1638.95 1.05 0 53687 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2072 18.80 1.04 12 0.20 87.00 1576.00 2760 20240418 -40.72 1244 20241210 31.51 1800 -9.11 20250310 1386 18.04 20250102 2760 -40.72 20240418 1244 31.51 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
5 20250318 130331 55 40.00 KOSPI 금속 N N N Y 40 N 1636 13 2 0.80 356000754 217141 44.27 1631 1650 1623 2105 1137 1623 1639.49 1.05 0 47650 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2072 18.80 1.04 12 0.17 87.00 1576.00 2760 20240418 -40.72 1244 20241210 31.51 1800 -9.11 20250310 1386 18.04 20250102 2760 -40.72 20240418 1244 31.51 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
6 20250318 120331 55 40.00 KOSPI 금속 N N N Y 40 N 1639 16 2 0.99 312012033 190282 38.79 1631 1650 1623 2105 1137 1623 1639.73 1.05 0 39650 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2075 18.84 1.04 12 0.15 87.00 1576.00 2760 20240418 -40.62 1244 20241210 31.75 1800 -8.94 20250310 1386 18.25 20250102 2760 -40.62 20240418 1244 31.75 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
7 20250318 110330 55 40.00 KOSPI 금속 N N N Y 40 N 1635 12 2 0.74 259063093 157916 32.19 1631 1650 1623 2105 1137 1623 1640.51 1.05 0 33251 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2070 18.79 1.04 12 0.12 87.00 1576.00 2760 20240418 -40.76 1244 20241210 31.43 1800 -9.17 20250310 1386 17.97 20250102 2760 -40.76 20240418 1244 31.43 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
8 20250318 100331 55 40.00 KOSPI 금속 N N N Y 40 N 1641 18 2 1.11 183415739 111816 22.80 1631 1650 1623 2105 1137 1623 1640.34 1.05 0 32538 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2078 18.86 1.04 12 0.09 87.00 1576.00 2760 20240418 -40.54 1244 20241210 31.91 1800 -8.83 20250310 1386 18.40 20250102 2760 -40.54 20240418 1244 31.91 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
9 20250318 090331 55 40.00 KOSPI 금속 N N N Y 40 N 1636 13 2 0.80 5657439 3475 0.71 1631 1639 1623 2105 1137 1623 1628.04 1.05 0 -66 1745 1684 1639 1578 1533 1661 1555 633 482 500 1200 1 1 126631721 2072 18.80 1.04 12 0.00 87.00 1576.00 2760 20240418 -40.72 1244 20241210 31.51 1800 -9.11 20250310 1386 18.04 20250102 2760 -40.72 20240418 1244 31.51 20241210 3.39 N 018470 500 633 억 1324564 N N 27 N 00 N
10 20250317 160331 55 40.00 KOSPI 금속 N N N Y 40 N 1623 -29 5 -1.76 788656086 482260 121.38 1699 1700 1594 2145 1157 1652 1635.34 1.09 0 -47633 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2055 -1623.00 1.07 12 0.38 -1.00 1511.00 2760 20240418 -41.20 1244 20241210 30.47 1800 -9.83 20250310 1386 17.10 20250102 2760 -41.20 20240418 1244 30.47 20241210 3.41 N 018470 500 633 억 1377034 N N 27 N 00 N
11 20250317 150330 55 40.00 KOSPI 금속 N N N Y 40 N 1627 -25 5 -1.51 718622886 439070 110.51 1699 1700 1594 2145 1157 1652 1636.69 1.09 0 -46508 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2060 -1627.00 1.08 12 0.35 -1.00 1511.00 2760 20240418 -41.05 1244 20241210 30.79 1800 -9.61 20250310 1386 17.39 20250102 2760 -41.05 20240418 1244 30.79 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N
12 20250317 140331 55 40.00 KOSPI 금속 N N N Y 40 N 1636 -16 5 -0.97 658614169 402168 101.22 1699 1700 1594 2145 1157 1652 1637.66 1.09 0 -47451 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2072 -1636.00 1.08 12 0.32 -1.00 1511.00 2760 20240418 -40.72 1244 20241210 31.51 1800 -9.11 20250310 1386 18.04 20250102 2760 -40.72 20240418 1244 31.51 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N