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
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
20250318,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1259,0,3,0.00,196398001,156901,116.70,1259,1265,1241,1636,882,1259,1251.73,2.46,0,2592,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,598,-5.88,0.48,12,0.33,-214.00,2612.00,2005,20240521,-37.21,990,20241210,27.17,1360,-7.43,20250217,1120,12.41,20250102,2005,-37.21,20240521,990,27.17,20241210,1.65,N,021050,500,237 억,,1166196,N,N,40,N,00,N
20250318,150341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-9,5,-0.71,173594763,138613,103.10,1259,1265,1246,1636,882,1259,1252.37,2.46,0,994,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,593,-5.84,0.48,12,0.29,-214.00,2612.00,2005,20240521,-37.66,990,20241210,26.26,1360,-8.09,20250217,1120,11.61,20250102,2005,-37.66,20240521,990,26.26,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250318,140340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1252,-7,5,-0.56,164598468,131406,97.74,1259,1265,1246,1636,882,1259,1252.59,2.46,0,929,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,594,-5.85,0.48,12,0.28,-214.00,2612.00,2005,20240521,-37.56,990,20241210,26.46,1360,-7.94,20250217,1120,11.79,20250102,2005,-37.56,20240521,990,26.46,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250318,130339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1250,-9,5,-0.71,138547798,110549,82.22,1259,1265,1246,1636,882,1259,1253.27,2.46,0,6064,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,593,-5.84,0.48,12,0.23,-214.00,2612.00,2005,20240521,-37.66,990,20241210,26.26,1360,-8.09,20250217,1120,11.61,20250102,2005,-37.66,20240521,990,26.26,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250318,120339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1248,-11,5,-0.87,133818845,106769,79.41,1259,1265,1246,1636,882,1259,1253.35,2.46,0,6895,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,592,-5.83,0.48,12,0.22,-214.00,2612.00,2005,20240521,-37.76,990,20241210,26.06,1360,-8.24,20250217,1120,11.43,20250102,2005,-37.76,20240521,990,26.06,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250318,110338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1256,-3,5,-0.24,118516355,94541,70.32,1259,1265,1248,1636,882,1259,1253.60,2.46,0,5041,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,596,-5.87,0.48,12,0.20,-214.00,2612.00,2005,20240521,-37.36,990,20241210,26.87,1360,-7.65,20250217,1120,12.14,20250102,2005,-37.36,20240521,990,26.87,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250318,100340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1254,-5,5,-0.40,91040374,72594,53.99,1259,1265,1251,1636,882,1259,1254.10,2.46,0,8396,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,595,-5.86,0.48,12,0.15,-214.00,2612.00,2005,20240521,-37.46,990,20241210,26.67,1360,-7.79,20250217,1120,11.96,20250102,2005,-37.46,20240521,990,26.67,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250318,090340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,5,2,0.40,703163,558,0.42,1259,1264,1259,1636,882,1259,1260.15,2.46,0,138,1301,1279,1263,1241,1225,1272,1234,237,377,500,900,1,1,47474590,600,-5.91,0.48,12,0.00,-214.00,2612.00,2005,20240521,-36.96,990,20241210,27.68,1360,-7.06,20250217,1120,12.86,20250102,2005,-36.96,20240521,990,27.68,20241210,1.65,N,021050,500,237 억,,1166196,N,N,13,N,00,N
20250317,160339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1259,-15,5,-1.18,167222647,132298,91.67,1270,1285,1247,1656,892,1274,1263.97,2.50,0,-12372,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,598,-5.88,0.48,12,0.28,-214.00,2612.00,2005,20240521,-37.21,990,20241210,27.17,1360,-7.43,20250217,1120,12.41,20250102,2005,-37.21,20240521,990,27.17,20241210,1.65,N,021050,500,237 억,,1185349,N,N,13,N,00,N
20250317,150338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1258,-16,5,-1.26,141937411,112098,77.68,1270,1285,1253,1656,892,1274,1266.18,2.50,0,-7829,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,597,-5.88,0.48,12,0.24,-214.00,2612.00,2005,20240521,-37.26,990,20241210,27.07,1360,-7.50,20250217,1120,12.32,20250102,2005,-37.26,20240521,990,27.07,20241210,1.65,N,021050,500,237 억,,1185349,N,N,14,N,00,N
20250317,140339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1263,-11,5,-0.86,111149924,87601,60.70,1270,1285,1260,1656,892,1274,1268.81,2.50,0,-9334,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,600,-5.90,0.48,12,0.18,-214.00,2612.00,2005,20240521,-37.01,990,20241210,27.58,1360,-7.13,20250217,1120,12.77,20250102,2005,-37.01,20240521,990,27.58,20241210,1.65,N,021050,500,237 억,,1185349,N,N,14,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 160338 57 100.00 KOSPI 금속 N N N N N 1259 0 3 0.00 196398001 156901 116.70 1259 1265 1241 1636 882 1259 1251.73 2.46 0 2592 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 598 -5.88 0.48 12 0.33 -214.00 2612.00 2005 20240521 -37.21 990 20241210 27.17 1360 -7.43 20250217 1120 12.41 20250102 2005 -37.21 20240521 990 27.17 20241210 1.65 N 021050 500 237 억 1166196 N N 40 N 00 N
3 20250318 150341 57 100.00 KOSPI 금속 N N N N N 1250 -9 5 -0.71 173594763 138613 103.10 1259 1265 1246 1636 882 1259 1252.37 2.46 0 994 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 593 -5.84 0.48 12 0.29 -214.00 2612.00 2005 20240521 -37.66 990 20241210 26.26 1360 -8.09 20250217 1120 11.61 20250102 2005 -37.66 20240521 990 26.26 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
4 20250318 140340 57 100.00 KOSPI 금속 N N N N N 1252 -7 5 -0.56 164598468 131406 97.74 1259 1265 1246 1636 882 1259 1252.59 2.46 0 929 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 594 -5.85 0.48 12 0.28 -214.00 2612.00 2005 20240521 -37.56 990 20241210 26.46 1360 -7.94 20250217 1120 11.79 20250102 2005 -37.56 20240521 990 26.46 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
5 20250318 130339 57 100.00 KOSPI 금속 N N N N N 1250 -9 5 -0.71 138547798 110549 82.22 1259 1265 1246 1636 882 1259 1253.27 2.46 0 6064 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 593 -5.84 0.48 12 0.23 -214.00 2612.00 2005 20240521 -37.66 990 20241210 26.26 1360 -8.09 20250217 1120 11.61 20250102 2005 -37.66 20240521 990 26.26 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
6 20250318 120339 57 100.00 KOSPI 금속 N N N N N 1248 -11 5 -0.87 133818845 106769 79.41 1259 1265 1246 1636 882 1259 1253.35 2.46 0 6895 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 592 -5.83 0.48 12 0.22 -214.00 2612.00 2005 20240521 -37.76 990 20241210 26.06 1360 -8.24 20250217 1120 11.43 20250102 2005 -37.76 20240521 990 26.06 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
7 20250318 110338 57 100.00 KOSPI 금속 N N N N N 1256 -3 5 -0.24 118516355 94541 70.32 1259 1265 1248 1636 882 1259 1253.60 2.46 0 5041 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 596 -5.87 0.48 12 0.20 -214.00 2612.00 2005 20240521 -37.36 990 20241210 26.87 1360 -7.65 20250217 1120 12.14 20250102 2005 -37.36 20240521 990 26.87 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
8 20250318 100340 57 100.00 KOSPI 금속 N N N N N 1254 -5 5 -0.40 91040374 72594 53.99 1259 1265 1251 1636 882 1259 1254.10 2.46 0 8396 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 595 -5.86 0.48 12 0.15 -214.00 2612.00 2005 20240521 -37.46 990 20241210 26.67 1360 -7.79 20250217 1120 11.96 20250102 2005 -37.46 20240521 990 26.67 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
9 20250318 090340 57 100.00 KOSPI 금속 N N N N N 1264 5 2 0.40 703163 558 0.42 1259 1264 1259 1636 882 1259 1260.15 2.46 0 138 1301 1279 1263 1241 1225 1272 1234 237 377 500 900 1 1 47474590 600 -5.91 0.48 12 0.00 -214.00 2612.00 2005 20240521 -36.96 990 20241210 27.68 1360 -7.06 20250217 1120 12.86 20250102 2005 -36.96 20240521 990 27.68 20241210 1.65 N 021050 500 237 억 1166196 N N 13 N 00 N
10 20250317 160339 57 100.00 KOSPI 금속 N N N N N 1259 -15 5 -1.18 167222647 132298 91.67 1270 1285 1247 1656 892 1274 1263.97 2.50 0 -12372 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 598 -5.88 0.48 12 0.28 -214.00 2612.00 2005 20240521 -37.21 990 20241210 27.17 1360 -7.43 20250217 1120 12.41 20250102 2005 -37.21 20240521 990 27.17 20241210 1.65 N 021050 500 237 억 1185349 N N 13 N 00 N
11 20250317 150338 57 100.00 KOSPI 금속 N N N N N 1258 -16 5 -1.26 141937411 112098 77.68 1270 1285 1253 1656 892 1274 1266.18 2.50 0 -7829 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 597 -5.88 0.48 12 0.24 -214.00 2612.00 2005 20240521 -37.26 990 20241210 27.07 1360 -7.50 20250217 1120 12.32 20250102 2005 -37.26 20240521 990 27.07 20241210 1.65 N 021050 500 237 억 1185349 N N 14 N 00 N
12 20250317 140339 57 100.00 KOSPI 금속 N N N N N 1263 -11 5 -0.86 111149924 87601 60.70 1270 1285 1260 1656 892 1274 1268.81 2.50 0 -9334 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 600 -5.90 0.48 12 0.18 -214.00 2612.00 2005 20240521 -37.01 990 20241210 27.58 1360 -7.13 20250217 1120 12.77 20250102 2005 -37.01 20240521 990 27.58 20241210 1.65 N 021050 500 237 억 1185349 N N 14 N 00 N