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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012160/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
20250306,160253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,-6,5,-1.47,13392063,32718,52.88,413,414,403,531,287,409,409.32,0.76,0,-1991,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,408,-6.40,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.29,N,012160,500,506 억,,766762,N,N,9,N,00,N
20250306,150253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,404,-5,5,-1.22,12316198,30053,48.57,413,414,404,531,287,409,409.82,0.76,0,-1493,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,409,-6.41,0.14,12,0.03,-63.00,2935.00,610,20240423,-33.77,359,20241209,12.53,435,-7.13,20250116,393,2.80,20250305,610,-33.77,20240423,359,12.53,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250306,140253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,408,-1,5,-0.24,9770471,23765,38.41,413,414,406,531,287,409,411.13,0.76,0,-1493,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,413,-6.48,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.11,359,20241209,13.65,435,-6.21,20250116,393,3.82,20250305,610,-33.11,20240423,359,13.65,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250306,130252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,407,-2,5,-0.49,9758232,23735,38.36,413,414,406,531,287,409,411.13,0.76,0,-1493,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,412,-6.46,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.28,359,20241209,13.37,435,-6.44,20250116,393,3.56,20250305,610,-33.28,20240423,359,13.37,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250306,120253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,1,2,0.24,9118828,22164,35.82,413,414,406,531,287,409,411.43,0.76,0,-1426,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,415,-6.51,0.14,12,0.02,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,393,4.33,20250305,610,-32.79,20240423,359,14.21,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250306,110251,57,100.00,KOSPI,,금속,N,N,N,N, ,N,411,2,2,0.49,7729415,18743,30.29,413,414,409,531,287,409,412.39,0.76,0,-1426,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,416,-6.52,0.14,12,0.02,-63.00,2935.00,610,20240423,-32.62,359,20241209,14.48,435,-5.52,20250116,393,4.58,20250305,610,-32.62,20240423,359,14.48,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250306,100253,57,100.00,KOSPI,,금속,N,N,N,N, ,N,413,4,2,0.98,7598119,18424,29.78,413,414,409,531,287,409,412.40,0.76,0,-1430,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,418,-6.56,0.14,12,0.02,-63.00,2935.00,610,20240423,-32.30,359,20241209,15.04,435,-5.06,20250116,393,5.09,20250305,610,-32.30,20240423,359,15.04,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250306,090255,57,100.00,KOSPI,,금속,N,N,N,N, ,N,413,4,2,0.98,273819,663,1.07,413,413,413,531,287,409,413.00,0.76,0,0,422,415,404,397,386,419,401,507,122,500,280,1,1,101310372,418,-6.56,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.30,359,20241209,15.04,435,-5.06,20250116,393,5.09,20250305,610,-32.30,20240423,359,15.04,20241209,0.29,N,012160,500,506 억,,766762,N,N,48,N,00,N
20250305,160250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,409,3,2,0.74,24959468,61874,260.72,401,411,393,527,285,406,403.39,0.75,0,3372,419,412,407,400,395,416,404,507,121,500,280,1,1,101310372,414,-6.49,0.14,12,0.06,-63.00,2935.00,610,20240423,-32.95,359,20241209,13.93,435,-5.98,20250116,393,4.07,20250305,610,-32.95,20240423,359,13.93,20241209,0.28,N,012160,500,506 억,,763457,N,N,48,N,00,N
20250305,150252,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,4,2,0.99,22875569,56779,239.25,401,411,393,527,285,406,402.89,0.75,0,3858,419,412,407,400,395,416,404,507,121,500,280,1,1,101310372,415,-6.51,0.14,12,0.06,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,393,4.33,20250305,610,-32.79,20240423,359,14.21,20241209,0.28,N,012160,500,506 억,,763457,N,N,42,N,00,N
20250305,140250,57,100.00,KOSPI,,금속,N,N,N,N, ,N,410,4,2,0.99,17303655,43163,181.88,401,411,393,527,285,406,400.89,0.75,0,5337,419,412,407,400,395,416,404,507,121,500,280,1,1,101310372,415,-6.51,0.14,12,0.04,-63.00,2935.00,610,20240423,-32.79,359,20241209,14.21,435,-5.75,20250116,393,4.33,20250305,610,-32.79,20240423,359,14.21,20241209,0.28,N,012160,500,506 억,,763457,N,N,42,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 20250306 160253 57 100.00 KOSPI 금속 N N N N N 403 -6 5 -1.47 13392063 32718 52.88 413 414 403 531 287 409 409.32 0.76 0 -1991 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 408 -6.40 0.14 12 0.03 -63.00 2935.00 610 20240423 -33.93 359 20241209 12.26 435 -7.36 20250116 393 2.54 20250305 610 -33.93 20240423 359 12.26 20241209 0.29 N 012160 500 506 억 766762 N N 9 N 00 N
3 20250306 150253 57 100.00 KOSPI 금속 N N N N N 404 -5 5 -1.22 12316198 30053 48.57 413 414 404 531 287 409 409.82 0.76 0 -1493 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 409 -6.41 0.14 12 0.03 -63.00 2935.00 610 20240423 -33.77 359 20241209 12.53 435 -7.13 20250116 393 2.80 20250305 610 -33.77 20240423 359 12.53 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
4 20250306 140253 57 100.00 KOSPI 금속 N N N N N 408 -1 5 -0.24 9770471 23765 38.41 413 414 406 531 287 409 411.13 0.76 0 -1493 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 413 -6.48 0.14 12 0.02 -63.00 2935.00 610 20240423 -33.11 359 20241209 13.65 435 -6.21 20250116 393 3.82 20250305 610 -33.11 20240423 359 13.65 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
5 20250306 130252 57 100.00 KOSPI 금속 N N N N N 407 -2 5 -0.49 9758232 23735 38.36 413 414 406 531 287 409 411.13 0.76 0 -1493 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 412 -6.46 0.14 12 0.02 -63.00 2935.00 610 20240423 -33.28 359 20241209 13.37 435 -6.44 20250116 393 3.56 20250305 610 -33.28 20240423 359 13.37 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
6 20250306 120253 57 100.00 KOSPI 금속 N N N N N 410 1 2 0.24 9118828 22164 35.82 413 414 406 531 287 409 411.43 0.76 0 -1426 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 415 -6.51 0.14 12 0.02 -63.00 2935.00 610 20240423 -32.79 359 20241209 14.21 435 -5.75 20250116 393 4.33 20250305 610 -32.79 20240423 359 14.21 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
7 20250306 110251 57 100.00 KOSPI 금속 N N N N N 411 2 2 0.49 7729415 18743 30.29 413 414 409 531 287 409 412.39 0.76 0 -1426 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 416 -6.52 0.14 12 0.02 -63.00 2935.00 610 20240423 -32.62 359 20241209 14.48 435 -5.52 20250116 393 4.58 20250305 610 -32.62 20240423 359 14.48 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
8 20250306 100253 57 100.00 KOSPI 금속 N N N N N 413 4 2 0.98 7598119 18424 29.78 413 414 409 531 287 409 412.40 0.76 0 -1430 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 418 -6.56 0.14 12 0.02 -63.00 2935.00 610 20240423 -32.30 359 20241209 15.04 435 -5.06 20250116 393 5.09 20250305 610 -32.30 20240423 359 15.04 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
9 20250306 090255 57 100.00 KOSPI 금속 N N N N N 413 4 2 0.98 273819 663 1.07 413 413 413 531 287 409 413.00 0.76 0 0 422 415 404 397 386 419 401 507 122 500 280 1 1 101310372 418 -6.56 0.14 12 0.00 -63.00 2935.00 610 20240423 -32.30 359 20241209 15.04 435 -5.06 20250116 393 5.09 20250305 610 -32.30 20240423 359 15.04 20241209 0.29 N 012160 500 506 억 766762 N N 48 N 00 N
10 20250305 160250 57 100.00 KOSPI 금속 N N N N N 409 3 2 0.74 24959468 61874 260.72 401 411 393 527 285 406 403.39 0.75 0 3372 419 412 407 400 395 416 404 507 121 500 280 1 1 101310372 414 -6.49 0.14 12 0.06 -63.00 2935.00 610 20240423 -32.95 359 20241209 13.93 435 -5.98 20250116 393 4.07 20250305 610 -32.95 20240423 359 13.93 20241209 0.28 N 012160 500 506 억 763457 N N 48 N 00 N
11 20250305 150252 57 100.00 KOSPI 금속 N N N N N 410 4 2 0.99 22875569 56779 239.25 401 411 393 527 285 406 402.89 0.75 0 3858 419 412 407 400 395 416 404 507 121 500 280 1 1 101310372 415 -6.51 0.14 12 0.06 -63.00 2935.00 610 20240423 -32.79 359 20241209 14.21 435 -5.75 20250116 393 4.33 20250305 610 -32.79 20240423 359 14.21 20241209 0.28 N 012160 500 506 억 763457 N N 42 N 00 N
12 20250305 140250 57 100.00 KOSPI 금속 N N N N N 410 4 2 0.99 17303655 43163 181.88 401 411 393 527 285 406 400.89 0.75 0 5337 419 412 407 400 395 416 404 507 121 500 280 1 1 101310372 415 -6.51 0.14 12 0.04 -63.00 2935.00 610 20240423 -32.79 359 20241209 14.21 435 -5.75 20250116 393 4.33 20250305 610 -32.79 20240423 359 14.21 20241209 0.28 N 012160 500 506 억 763457 N N 42 N 00 N