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
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
20250318,160703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,0,3,0.00,114483071,127726,63.60,895,908,889,1168,630,899,896.32,0.00,0,-5075,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,709,1.21,0.40,12,0.16,743.00,2254.00,1114,20240607,-19.30,610,20241210,47.38,1050,-14.38,20250114,850,5.76,20250102,1114,-19.30,20240607,610,47.38,20241210,0.61,N,085310,500,399 억,,0,N,N,70,N,00,N
20250318,150706,57,100.00,KOSPI,,금속,N,N,N,N, ,N,898,-1,5,-0.11,111035117,123887,61.69,895,908,889,1168,630,899,896.26,0.00,0,-3471,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,708,1.21,0.40,12,0.16,743.00,2254.00,1114,20240607,-19.39,610,20241210,47.21,1050,-14.48,20250114,850,5.65,20250102,1114,-19.39,20240607,610,47.21,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250318,140705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,901,2,2,0.22,55465435,61553,30.65,895,908,895,1168,630,899,901.10,0.00,0,-2733,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,711,1.21,0.40,12,0.08,743.00,2254.00,1114,20240607,-19.12,610,20241210,47.70,1050,-14.19,20250114,850,6.00,20250102,1114,-19.12,20240607,610,47.70,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250318,130704,57,100.00,KOSPI,,금속,N,N,N,N, ,N,902,3,2,0.33,44309234,49110,24.45,895,908,895,1168,630,899,902.24,0.00,0,1510,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,712,1.21,0.40,12,0.06,743.00,2254.00,1114,20240607,-19.03,610,20241210,47.87,1050,-14.10,20250114,850,6.12,20250102,1114,-19.03,20240607,610,47.87,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250318,120705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,902,3,2,0.33,41837562,46365,23.09,895,908,895,1168,630,899,902.35,0.00,0,2063,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,712,1.21,0.40,12,0.06,743.00,2254.00,1114,20240607,-19.03,610,20241210,47.87,1050,-14.10,20250114,850,6.12,20250102,1114,-19.03,20240607,610,47.87,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250318,110702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,902,3,2,0.33,33681613,37308,18.58,895,908,895,1168,630,899,902.80,0.00,0,1871,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,712,1.21,0.40,12,0.05,743.00,2254.00,1114,20240607,-19.03,610,20241210,47.87,1050,-14.10,20250114,850,6.12,20250102,1114,-19.03,20240607,610,47.87,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250318,100705,57,100.00,KOSPI,,금속,N,N,N,N, ,N,905,6,2,0.67,24438797,27069,13.48,895,908,895,1168,630,899,902.83,0.00,0,8281,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,714,1.22,0.40,12,0.03,743.00,2254.00,1114,20240607,-18.76,610,20241210,48.36,1050,-13.81,20250114,850,6.47,20250102,1114,-18.76,20240607,610,48.36,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250318,090707,57,100.00,KOSPI,,금속,N,N,N,N, ,N,902,3,2,0.33,6749659,7506,3.74,895,908,895,1168,630,899,899.24,0.00,0,2526,933,915,906,888,879,911,884,400,269,500,660,1,1,78880322,712,1.21,0.40,12,0.01,743.00,2254.00,1114,20240607,-19.03,610,20241210,47.87,1050,-14.10,20250114,850,6.12,20250102,1114,-19.03,20240607,610,47.87,20241210,0.61,N,085310,500,399 억,,0,N,N,21,N,00,N
20250317,160702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,-12,5,-1.32,180081775,199522,80.10,924,924,897,1184,638,911,902.57,0.00,0,-27458,946,928,914,896,882,921,889,400,273,500,670,1,1,78880322,709,1.21,0.40,12,0.25,743.00,2254.00,1114,20240607,-19.30,610,20241210,47.38,1050,-14.38,20250114,850,5.76,20250102,1114,-19.30,20240607,610,47.38,20241210,0.58,N,085310,500,399 억,,0,N,N,21,N,00,N
20250317,150702,57,100.00,KOSPI,,금속,N,N,N,N, ,N,900,-11,5,-1.21,167603924,185631,74.52,924,924,898,1184,638,911,902.89,0.00,0,-16230,946,928,914,896,882,921,889,400,273,500,670,1,1,78880322,710,1.21,0.40,12,0.24,743.00,2254.00,1114,20240607,-19.21,610,20241210,47.54,1050,-14.29,20250114,850,5.88,20250102,1114,-19.21,20240607,610,47.54,20241210,0.58,N,085310,500,399 억,,0,N,N,23,N,00,N
20250317,140703,57,100.00,KOSPI,,금속,N,N,N,N, ,N,898,-13,5,-1.43,158776646,175814,70.58,924,924,898,1184,638,911,903.09,0.00,0,-14424,946,928,914,896,882,921,889,400,273,500,670,1,1,78880322,708,1.21,0.40,12,0.22,743.00,2254.00,1114,20240607,-19.39,610,20241210,47.21,1050,-14.48,20250114,850,5.65,20250102,1114,-19.39,20240607,610,47.21,20241210,0.58,N,085310,500,399 억,,0,N,N,23,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 160703 57 100.00 KOSPI 금속 N N N N N 899 0 3 0.00 114483071 127726 63.60 895 908 889 1168 630 899 896.32 0.00 0 -5075 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 709 1.21 0.40 12 0.16 743.00 2254.00 1114 20240607 -19.30 610 20241210 47.38 1050 -14.38 20250114 850 5.76 20250102 1114 -19.30 20240607 610 47.38 20241210 0.61 N 085310 500 399 억 0 N N 70 N 00 N
3 20250318 150706 57 100.00 KOSPI 금속 N N N N N 898 -1 5 -0.11 111035117 123887 61.69 895 908 889 1168 630 899 896.26 0.00 0 -3471 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 708 1.21 0.40 12 0.16 743.00 2254.00 1114 20240607 -19.39 610 20241210 47.21 1050 -14.48 20250114 850 5.65 20250102 1114 -19.39 20240607 610 47.21 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
4 20250318 140705 57 100.00 KOSPI 금속 N N N N N 901 2 2 0.22 55465435 61553 30.65 895 908 895 1168 630 899 901.10 0.00 0 -2733 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 711 1.21 0.40 12 0.08 743.00 2254.00 1114 20240607 -19.12 610 20241210 47.70 1050 -14.19 20250114 850 6.00 20250102 1114 -19.12 20240607 610 47.70 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
5 20250318 130704 57 100.00 KOSPI 금속 N N N N N 902 3 2 0.33 44309234 49110 24.45 895 908 895 1168 630 899 902.24 0.00 0 1510 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 712 1.21 0.40 12 0.06 743.00 2254.00 1114 20240607 -19.03 610 20241210 47.87 1050 -14.10 20250114 850 6.12 20250102 1114 -19.03 20240607 610 47.87 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
6 20250318 120705 57 100.00 KOSPI 금속 N N N N N 902 3 2 0.33 41837562 46365 23.09 895 908 895 1168 630 899 902.35 0.00 0 2063 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 712 1.21 0.40 12 0.06 743.00 2254.00 1114 20240607 -19.03 610 20241210 47.87 1050 -14.10 20250114 850 6.12 20250102 1114 -19.03 20240607 610 47.87 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
7 20250318 110702 57 100.00 KOSPI 금속 N N N N N 902 3 2 0.33 33681613 37308 18.58 895 908 895 1168 630 899 902.80 0.00 0 1871 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 712 1.21 0.40 12 0.05 743.00 2254.00 1114 20240607 -19.03 610 20241210 47.87 1050 -14.10 20250114 850 6.12 20250102 1114 -19.03 20240607 610 47.87 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
8 20250318 100705 57 100.00 KOSPI 금속 N N N N N 905 6 2 0.67 24438797 27069 13.48 895 908 895 1168 630 899 902.83 0.00 0 8281 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 714 1.22 0.40 12 0.03 743.00 2254.00 1114 20240607 -18.76 610 20241210 48.36 1050 -13.81 20250114 850 6.47 20250102 1114 -18.76 20240607 610 48.36 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
9 20250318 090707 57 100.00 KOSPI 금속 N N N N N 902 3 2 0.33 6749659 7506 3.74 895 908 895 1168 630 899 899.24 0.00 0 2526 933 915 906 888 879 911 884 400 269 500 660 1 1 78880322 712 1.21 0.40 12 0.01 743.00 2254.00 1114 20240607 -19.03 610 20241210 47.87 1050 -14.10 20250114 850 6.12 20250102 1114 -19.03 20240607 610 47.87 20241210 0.61 N 085310 500 399 억 0 N N 21 N 00 N
10 20250317 160702 57 100.00 KOSPI 금속 N N N N N 899 -12 5 -1.32 180081775 199522 80.10 924 924 897 1184 638 911 902.57 0.00 0 -27458 946 928 914 896 882 921 889 400 273 500 670 1 1 78880322 709 1.21 0.40 12 0.25 743.00 2254.00 1114 20240607 -19.30 610 20241210 47.38 1050 -14.38 20250114 850 5.76 20250102 1114 -19.30 20240607 610 47.38 20241210 0.58 N 085310 500 399 억 0 N N 21 N 00 N
11 20250317 150702 57 100.00 KOSPI 금속 N N N N N 900 -11 5 -1.21 167603924 185631 74.52 924 924 898 1184 638 911 902.89 0.00 0 -16230 946 928 914 896 882 921 889 400 273 500 670 1 1 78880322 710 1.21 0.40 12 0.24 743.00 2254.00 1114 20240607 -19.21 610 20241210 47.54 1050 -14.29 20250114 850 5.88 20250102 1114 -19.21 20240607 610 47.54 20241210 0.58 N 085310 500 399 억 0 N N 23 N 00 N
12 20250317 140703 57 100.00 KOSPI 금속 N N N N N 898 -13 5 -1.43 158776646 175814 70.58 924 924 898 1184 638 911 903.09 0.00 0 -14424 946 928 914 896 882 921 889 400 273 500 670 1 1 78880322 708 1.21 0.40 12 0.22 743.00 2254.00 1114 20240607 -19.39 610 20241210 47.21 1050 -14.48 20250114 850 5.65 20250102 1114 -19.39 20240607 610 47.21 20241210 0.58 N 085310 500 399 억 0 N N 23 N 00 N