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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1616,-36,5,-2.18,593426619,362233,91.17,1699,1700,1594,2145,1157,1652,1638.25,1.09,0,-55534,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2046,-1616.00,1.07,12,0.29,-1.00,1511.00,2760,20240418,-41.45,1244,20241210,29.90,1800,-10.22,20250310,1386,16.59,20250102,2760,-41.45,20240418,1244,29.90,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,N,00,N
20250317,120329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1625,-27,5,-1.63,483337339,294158,74.04,1699,1700,1594,2145,1157,1652,1643.12,1.09,0,-37594,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2058,-1625.00,1.08,12,0.23,-1.00,1511.00,2760,20240418,-41.12,1244,20241210,30.63,1800,-9.72,20250310,1386,17.24,20250102,2760,-41.12,20240418,1244,30.63,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,N,00,N
20250317,110329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1633,-19,5,-1.15,377573370,229284,57.71,1699,1700,1594,2145,1157,1652,1646.75,1.09,0,-12609,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2068,-1633.00,1.08,12,0.18,-1.00,1511.00,2760,20240418,-40.83,1244,20241210,31.27,1800,-9.28,20250310,1386,17.82,20250102,2760,-40.83,20240418,1244,31.27,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,N,00,N
20250317,100331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1649,-3,5,-0.18,258397799,156666,39.43,1699,1700,1594,2145,1157,1652,1649.35,1.09,0,7668,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2088,-1649.00,1.09,12,0.12,-1.00,1511.00,2760,20240418,-40.25,1244,20241210,32.56,1800,-8.39,20250310,1386,18.98,20250102,2760,-40.25,20240418,1244,32.56,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,N,00,N
20250317,090330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1632,-20,5,-1.21,143002618,86661,21.81,1699,1700,1594,2145,1157,1652,1650.14,1.09,0,15173,1707,1679,1662,1634,1617,1693,1648,633,493,500,1220,1,1,126631721,2067,-1632.00,1.08,12,0.07,-1.00,1511.00,2760,20240418,-40.87,1244,20241210,31.19,1800,-9.33,20250310,1386,17.75,20250102,2760,-40.87,20240418,1244,31.19,20241210,3.41,N,018470,500,633 억,,1377034,N,N,38,N,00,N
20250314,160329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1652,0,3,0.00,639641573,384348,51.34,1645,1690,1645,2145,1157,1652,1664.25,1.03,0,67942,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2092,-1652.00,1.09,12,0.30,-1.00,1511.00,2760,20240418,-40.14,1244,20241210,32.80,1800,-8.22,20250310,1386,19.19,20250102,2760,-40.14,20240418,1244,32.80,20241210,3.42,N,018470,500,633 억,,1308621,N,N,38,N,00,N
20250314,150331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1651,-1,5,-0.06,613400056,368464,49.22,1645,1690,1645,2145,1157,1652,1664.75,1.03,0,73956,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2091,-1651.00,1.09,12,0.29,-1.00,1511.00,2760,20240418,-40.18,1244,20241210,32.72,1800,-8.28,20250310,1386,19.12,20250102,2760,-40.18,20240418,1244,32.72,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,N,00,N
20250314,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1657,5,2,0.30,506056826,303465,40.54,1645,1690,1645,2145,1157,1652,1667.60,1.03,0,57134,1702,1676,1664,1638,1626,1671,1633,633,493,500,1220,1,1,126631721,2098,-1657.00,1.10,12,0.24,-1.00,1511.00,2760,20240418,-39.96,1244,20241210,33.20,1800,-7.94,20250310,1386,19.55,20250102,2760,-39.96,20240418,1244,33.20,20241210,3.42,N,018470,500,633 억,,1308621,N,N,365,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 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
3 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
4 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
5 20250317 130329 55 40.00 KOSPI 금속 N N N Y 40 N 1616 -36 5 -2.18 593426619 362233 91.17 1699 1700 1594 2145 1157 1652 1638.25 1.09 0 -55534 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2046 -1616.00 1.07 12 0.29 -1.00 1511.00 2760 20240418 -41.45 1244 20241210 29.90 1800 -10.22 20250310 1386 16.59 20250102 2760 -41.45 20240418 1244 29.90 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N
6 20250317 120329 55 40.00 KOSPI 금속 N N N Y 40 N 1625 -27 5 -1.63 483337339 294158 74.04 1699 1700 1594 2145 1157 1652 1643.12 1.09 0 -37594 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2058 -1625.00 1.08 12 0.23 -1.00 1511.00 2760 20240418 -41.12 1244 20241210 30.63 1800 -9.72 20250310 1386 17.24 20250102 2760 -41.12 20240418 1244 30.63 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N
7 20250317 110329 55 40.00 KOSPI 금속 N N N Y 40 N 1633 -19 5 -1.15 377573370 229284 57.71 1699 1700 1594 2145 1157 1652 1646.75 1.09 0 -12609 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2068 -1633.00 1.08 12 0.18 -1.00 1511.00 2760 20240418 -40.83 1244 20241210 31.27 1800 -9.28 20250310 1386 17.82 20250102 2760 -40.83 20240418 1244 31.27 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N
8 20250317 100331 55 40.00 KOSPI 금속 N N N Y 40 N 1649 -3 5 -0.18 258397799 156666 39.43 1699 1700 1594 2145 1157 1652 1649.35 1.09 0 7668 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2088 -1649.00 1.09 12 0.12 -1.00 1511.00 2760 20240418 -40.25 1244 20241210 32.56 1800 -8.39 20250310 1386 18.98 20250102 2760 -40.25 20240418 1244 32.56 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N
9 20250317 090330 55 40.00 KOSPI 금속 N N N Y 40 N 1632 -20 5 -1.21 143002618 86661 21.81 1699 1700 1594 2145 1157 1652 1650.14 1.09 0 15173 1707 1679 1662 1634 1617 1693 1648 633 493 500 1220 1 1 126631721 2067 -1632.00 1.08 12 0.07 -1.00 1511.00 2760 20240418 -40.87 1244 20241210 31.19 1800 -9.33 20250310 1386 17.75 20250102 2760 -40.87 20240418 1244 31.19 20241210 3.41 N 018470 500 633 억 1377034 N N 38 N 00 N
10 20250314 160329 55 40.00 KOSPI 금속 N N N Y 40 N 1652 0 3 0.00 639641573 384348 51.34 1645 1690 1645 2145 1157 1652 1664.25 1.03 0 67942 1702 1676 1664 1638 1626 1671 1633 633 493 500 1220 1 1 126631721 2092 -1652.00 1.09 12 0.30 -1.00 1511.00 2760 20240418 -40.14 1244 20241210 32.80 1800 -8.22 20250310 1386 19.19 20250102 2760 -40.14 20240418 1244 32.80 20241210 3.42 N 018470 500 633 억 1308621 N N 38 N 00 N
11 20250314 150331 55 40.00 KOSPI 금속 N N N Y 40 N 1651 -1 5 -0.06 613400056 368464 49.22 1645 1690 1645 2145 1157 1652 1664.75 1.03 0 73956 1702 1676 1664 1638 1626 1671 1633 633 493 500 1220 1 1 126631721 2091 -1651.00 1.09 12 0.29 -1.00 1511.00 2760 20240418 -40.18 1244 20241210 32.72 1800 -8.28 20250310 1386 19.12 20250102 2760 -40.18 20240418 1244 32.72 20241210 3.42 N 018470 500 633 억 1308621 N N 365 N 00 N
12 20250314 140329 55 40.00 KOSPI 금속 N N N Y 40 N 1657 5 2 0.30 506056826 303465 40.54 1645 1690 1645 2145 1157 1652 1667.60 1.03 0 57134 1702 1676 1664 1638 1626 1671 1633 633 493 500 1220 1 1 126631721 2098 -1657.00 1.10 12 0.24 -1.00 1511.00 2760 20240418 -39.96 1244 20241210 33.20 1800 -7.94 20250310 1386 19.55 20250102 2760 -39.96 20240418 1244 33.20 20241210 3.42 N 018470 500 633 억 1308621 N N 365 N 00 N