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
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
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
20250317,130338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,-10,5,-0.78,106719893,84086,58.27,1270,1285,1260,1656,892,1274,1269.17,2.50,0,-9348,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,600,-5.91,0.48,12,0.18,-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,,1185349,N,N,14,N,00,N
20250317,120337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1264,-10,5,-0.78,75224937,59107,40.96,1270,1285,1263,1656,892,1274,1272.69,2.50,0,-17556,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,600,-5.91,0.48,12,0.12,-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,,1185349,N,N,14,N,00,N
20250317,110338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1273,-1,5,-0.08,60196848,47230,32.73,1270,1285,1266,1656,892,1274,1274.55,2.50,0,-13687,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,604,-5.95,0.49,12,0.10,-214.00,2612.00,2005,20240521,-36.51,990,20241210,28.59,1360,-6.40,20250217,1120,13.66,20250102,2005,-36.51,20240521,990,28.59,20241210,1.65,N,021050,500,237 억,,1185349,N,N,14,N,00,N
20250317,100339,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1277,3,2,0.24,38374159,30039,20.82,1270,1285,1270,1656,892,1274,1277.49,2.50,0,1348,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,606,-5.97,0.49,12,0.06,-214.00,2612.00,2005,20240521,-36.31,990,20241210,28.99,1360,-6.10,20250217,1120,14.02,20250102,2005,-36.31,20240521,990,28.99,20241210,1.65,N,021050,500,237 억,,1185349,N,N,14,N,00,N
20250317,090338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1279,5,2,0.39,2349047,1844,1.28,1270,1279,1270,1656,892,1274,1273.88,2.50,0,908,1300,1287,1273,1260,1246,1280,1253,237,382,500,910,1,1,47474590,607,-5.98,0.49,12,0.00,-214.00,2612.00,2005,20240521,-36.21,990,20241210,29.19,1360,-5.96,20250217,1120,14.20,20250102,2005,-36.21,20240521,990,29.19,20241210,1.65,N,021050,500,237 억,,1185349,N,N,14,N,00,N
20250314,160338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,6,2,0.47,183590704,144038,64.81,1275,1286,1259,1648,888,1268,1274.79,2.44,0,23449,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,605,-5.95,0.49,12,0.30,-214.00,2612.00,2005,20240521,-36.46,990,20241210,28.69,1360,-6.32,20250217,1120,13.75,20250102,2005,-36.46,20240521,990,28.69,20241210,1.67,N,021050,500,237 억,,1159063,N,N,14,N,00,N
20250314,150340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,1,2,0.08,175215933,137463,61.85,1275,1286,1259,1648,888,1268,1274.84,2.44,0,24352,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,602,-5.93,0.49,12,0.29,-214.00,2612.00,2005,20240521,-36.71,990,20241210,28.18,1360,-6.69,20250217,1120,13.30,20250102,2005,-36.71,20240521,990,28.18,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,N,00,N
20250314,140337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1275,7,2,0.55,160173762,125652,56.53,1275,1286,1259,1648,888,1268,1274.96,2.44,0,28131,1312,1289,1272,1249,1232,1281,1241,237,380,500,910,1,1,47474590,605,-5.96,0.49,12,0.26,-214.00,2612.00,2005,20240521,-36.41,990,20241210,28.79,1360,-6.25,20250217,1120,13.84,20250102,2005,-36.41,20240521,990,28.79,20241210,1.67,N,021050,500,237 억,,1159063,N,N,135,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 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
3 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
4 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
5 20250317 130338 57 100.00 KOSPI 금속 N N N N N 1264 -10 5 -0.78 106719893 84086 58.27 1270 1285 1260 1656 892 1274 1269.17 2.50 0 -9348 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 600 -5.91 0.48 12 0.18 -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 1185349 N N 14 N 00 N
6 20250317 120337 57 100.00 KOSPI 금속 N N N N N 1264 -10 5 -0.78 75224937 59107 40.96 1270 1285 1263 1656 892 1274 1272.69 2.50 0 -17556 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 600 -5.91 0.48 12 0.12 -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 1185349 N N 14 N 00 N
7 20250317 110338 57 100.00 KOSPI 금속 N N N N N 1273 -1 5 -0.08 60196848 47230 32.73 1270 1285 1266 1656 892 1274 1274.55 2.50 0 -13687 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 604 -5.95 0.49 12 0.10 -214.00 2612.00 2005 20240521 -36.51 990 20241210 28.59 1360 -6.40 20250217 1120 13.66 20250102 2005 -36.51 20240521 990 28.59 20241210 1.65 N 021050 500 237 억 1185349 N N 14 N 00 N
8 20250317 100339 57 100.00 KOSPI 금속 N N N N N 1277 3 2 0.24 38374159 30039 20.82 1270 1285 1270 1656 892 1274 1277.49 2.50 0 1348 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 606 -5.97 0.49 12 0.06 -214.00 2612.00 2005 20240521 -36.31 990 20241210 28.99 1360 -6.10 20250217 1120 14.02 20250102 2005 -36.31 20240521 990 28.99 20241210 1.65 N 021050 500 237 억 1185349 N N 14 N 00 N
9 20250317 090338 57 100.00 KOSPI 금속 N N N N N 1279 5 2 0.39 2349047 1844 1.28 1270 1279 1270 1656 892 1274 1273.88 2.50 0 908 1300 1287 1273 1260 1246 1280 1253 237 382 500 910 1 1 47474590 607 -5.98 0.49 12 0.00 -214.00 2612.00 2005 20240521 -36.21 990 20241210 29.19 1360 -5.96 20250217 1120 14.20 20250102 2005 -36.21 20240521 990 29.19 20241210 1.65 N 021050 500 237 억 1185349 N N 14 N 00 N
10 20250314 160338 57 100.00 KOSPI 금속 N N N N N 1274 6 2 0.47 183590704 144038 64.81 1275 1286 1259 1648 888 1268 1274.79 2.44 0 23449 1312 1289 1272 1249 1232 1281 1241 237 380 500 910 1 1 47474590 605 -5.95 0.49 12 0.30 -214.00 2612.00 2005 20240521 -36.46 990 20241210 28.69 1360 -6.32 20250217 1120 13.75 20250102 2005 -36.46 20240521 990 28.69 20241210 1.67 N 021050 500 237 억 1159063 N N 14 N 00 N
11 20250314 150340 57 100.00 KOSPI 금속 N N N N N 1269 1 2 0.08 175215933 137463 61.85 1275 1286 1259 1648 888 1268 1274.84 2.44 0 24352 1312 1289 1272 1249 1232 1281 1241 237 380 500 910 1 1 47474590 602 -5.93 0.49 12 0.29 -214.00 2612.00 2005 20240521 -36.71 990 20241210 28.18 1360 -6.69 20250217 1120 13.30 20250102 2005 -36.71 20240521 990 28.18 20241210 1.67 N 021050 500 237 억 1159063 N N 135 N 00 N
12 20250314 140337 57 100.00 KOSPI 금속 N N N N N 1275 7 2 0.55 160173762 125652 56.53 1275 1286 1259 1648 888 1268 1274.96 2.44 0 28131 1312 1289 1272 1249 1232 1281 1241 237 380 500 910 1 1 47474590 605 -5.96 0.49 12 0.26 -214.00 2612.00 2005 20240521 -36.41 990 20241210 28.79 1360 -6.25 20250217 1120 13.84 20250102 2005 -36.41 20240521 990 28.79 20241210 1.67 N 021050 500 237 억 1159063 N N 135 N 00 N