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
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
20250306,160321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1644,33,2,2.05,1415115102,858938,174.08,1613,1670,1609,2090,1128,1611,1647.52,0.87,0,161775,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2082,-1644.00,1.09,12,0.68,-1.00,1511.00,2760,20240418,-40.43,1244,20241210,32.15,1786,-7.95,20250210,1386,18.61,20250102,2760,-40.43,20240418,1244,32.15,20241210,3.51,N,018470,500,633 억,,1096229,N,N,9,N,00,N
20250306,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1637,26,2,1.61,1338769882,812368,164.64,1613,1670,1609,2090,1128,1611,1647.98,0.87,0,163558,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2073,-1637.00,1.08,12,0.64,-1.00,1511.00,2760,20240418,-40.69,1244,20241210,31.59,1786,-8.34,20250210,1386,18.11,20250102,2760,-40.69,20240418,1244,31.59,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250306,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1646,35,2,2.17,1191829573,722785,146.48,1613,1670,1609,2090,1128,1611,1648.94,0.87,0,173463,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2084,-1646.00,1.09,12,0.57,-1.00,1511.00,2760,20240418,-40.36,1244,20241210,32.32,1786,-7.84,20250210,1386,18.76,20250102,2760,-40.36,20240418,1244,32.32,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250306,130320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1657,46,2,2.86,1115090376,676337,137.07,1613,1670,1609,2090,1128,1611,1648.72,0.87,0,166943,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2098,-1657.00,1.10,12,0.53,-1.00,1511.00,2760,20240418,-39.96,1244,20241210,33.20,1786,-7.22,20250210,1386,19.55,20250102,2760,-39.96,20240418,1244,33.20,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250306,120321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1659,48,2,2.98,972839125,590459,119.67,1613,1670,1609,2090,1128,1611,1647.60,0.87,0,150179,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2101,-1659.00,1.10,12,0.47,-1.00,1511.00,2760,20240418,-39.89,1244,20241210,33.36,1786,-7.11,20250210,1386,19.70,20250102,2760,-39.89,20240418,1244,33.36,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250306,110320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1656,45,2,2.79,780399402,474529,96.17,1613,1670,1609,2090,1128,1611,1644.58,0.87,0,110230,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2097,-1656.00,1.10,12,0.37,-1.00,1511.00,2760,20240418,-40.00,1244,20241210,33.12,1786,-7.28,20250210,1386,19.48,20250102,2760,-40.00,20240418,1244,33.12,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250306,100321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1639,28,2,1.74,468276733,285337,57.83,1613,1670,1609,2090,1128,1611,1641.14,0.87,0,51460,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2075,-1639.00,1.08,12,0.23,-1.00,1511.00,2760,20240418,-40.62,1244,20241210,31.75,1786,-8.23,20250210,1386,18.25,20250102,2760,-40.62,20240418,1244,31.75,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250306,090323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1617,6,2,0.37,19678709,12193,2.47,1613,1627,1609,2090,1128,1611,1613.93,0.87,0,527,1656,1633,1589,1566,1522,1645,1578,633,479,500,1190,1,1,126631721,2048,-1617.00,1.07,12,0.01,-1.00,1511.00,2760,20240418,-41.41,1244,20241210,29.98,1786,-9.46,20250210,1386,16.67,20250102,2760,-41.41,20240418,1244,29.98,20241210,3.51,N,018470,500,633 억,,1096229,N,N,63,N,00,N
20250305,160318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1611,49,2,3.14,781115930,490481,114.59,1545,1612,1545,2030,1094,1562,1592.37,0.68,0,189162,1617,1589,1566,1538,1515,1578,1527,633,468,500,1150,1,1,126631721,2040,-1611.00,1.07,12,0.39,-1.00,1511.00,2760,20240418,-41.63,1244,20241210,29.50,1786,-9.80,20250210,1386,16.23,20250102,2760,-41.63,20240418,1244,29.50,20241210,3.53,N,018470,500,633 억,,865806,N,N,63,N,00,N
20250305,150320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1601,39,2,2.50,611512399,384998,89.95,1545,1608,1545,2030,1094,1562,1588.35,0.68,0,159122,1617,1589,1566,1538,1515,1578,1527,633,468,500,1150,1,1,126631721,2027,-1601.00,1.06,12,0.30,-1.00,1511.00,2760,20240418,-41.99,1244,20241210,28.70,1786,-10.36,20250210,1386,15.51,20250102,2760,-41.99,20240418,1244,28.70,20241210,3.53,N,018470,500,633 억,,865806,N,N,53,N,00,N
20250305,140317,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1600,38,2,2.43,537423012,338635,79.12,1545,1608,1545,2030,1094,1562,1587.03,0.68,0,129740,1617,1589,1566,1538,1515,1578,1527,633,468,500,1150,1,1,126631721,2026,-1600.00,1.06,12,0.27,-1.00,1511.00,2760,20240418,-42.03,1244,20241210,28.62,1786,-10.41,20250210,1386,15.44,20250102,2760,-42.03,20240418,1244,28.62,20241210,3.53,N,018470,500,633 억,,865806,N,N,53,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 160321 55 40.00 KOSPI 금속 N N N Y 40 N 1644 33 2 2.05 1415115102 858938 174.08 1613 1670 1609 2090 1128 1611 1647.52 0.87 0 161775 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2082 -1644.00 1.09 12 0.68 -1.00 1511.00 2760 20240418 -40.43 1244 20241210 32.15 1786 -7.95 20250210 1386 18.61 20250102 2760 -40.43 20240418 1244 32.15 20241210 3.51 N 018470 500 633 억 1096229 N N 9 N 00 N
3 20250306 150321 55 40.00 KOSPI 금속 N N N Y 40 N 1637 26 2 1.61 1338769882 812368 164.64 1613 1670 1609 2090 1128 1611 1647.98 0.87 0 163558 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2073 -1637.00 1.08 12 0.64 -1.00 1511.00 2760 20240418 -40.69 1244 20241210 31.59 1786 -8.34 20250210 1386 18.11 20250102 2760 -40.69 20240418 1244 31.59 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
4 20250306 140321 55 40.00 KOSPI 금속 N N N Y 40 N 1646 35 2 2.17 1191829573 722785 146.48 1613 1670 1609 2090 1128 1611 1648.94 0.87 0 173463 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2084 -1646.00 1.09 12 0.57 -1.00 1511.00 2760 20240418 -40.36 1244 20241210 32.32 1786 -7.84 20250210 1386 18.76 20250102 2760 -40.36 20240418 1244 32.32 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
5 20250306 130320 55 40.00 KOSPI 금속 N N N Y 40 N 1657 46 2 2.86 1115090376 676337 137.07 1613 1670 1609 2090 1128 1611 1648.72 0.87 0 166943 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2098 -1657.00 1.10 12 0.53 -1.00 1511.00 2760 20240418 -39.96 1244 20241210 33.20 1786 -7.22 20250210 1386 19.55 20250102 2760 -39.96 20240418 1244 33.20 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
6 20250306 120321 55 40.00 KOSPI 금속 N N N Y 40 N 1659 48 2 2.98 972839125 590459 119.67 1613 1670 1609 2090 1128 1611 1647.60 0.87 0 150179 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2101 -1659.00 1.10 12 0.47 -1.00 1511.00 2760 20240418 -39.89 1244 20241210 33.36 1786 -7.11 20250210 1386 19.70 20250102 2760 -39.89 20240418 1244 33.36 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
7 20250306 110320 55 40.00 KOSPI 금속 N N N Y 40 N 1656 45 2 2.79 780399402 474529 96.17 1613 1670 1609 2090 1128 1611 1644.58 0.87 0 110230 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2097 -1656.00 1.10 12 0.37 -1.00 1511.00 2760 20240418 -40.00 1244 20241210 33.12 1786 -7.28 20250210 1386 19.48 20250102 2760 -40.00 20240418 1244 33.12 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
8 20250306 100321 55 40.00 KOSPI 금속 N N N Y 40 N 1639 28 2 1.74 468276733 285337 57.83 1613 1670 1609 2090 1128 1611 1641.14 0.87 0 51460 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2075 -1639.00 1.08 12 0.23 -1.00 1511.00 2760 20240418 -40.62 1244 20241210 31.75 1786 -8.23 20250210 1386 18.25 20250102 2760 -40.62 20240418 1244 31.75 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
9 20250306 090323 55 40.00 KOSPI 금속 N N N Y 40 N 1617 6 2 0.37 19678709 12193 2.47 1613 1627 1609 2090 1128 1611 1613.93 0.87 0 527 1656 1633 1589 1566 1522 1645 1578 633 479 500 1190 1 1 126631721 2048 -1617.00 1.07 12 0.01 -1.00 1511.00 2760 20240418 -41.41 1244 20241210 29.98 1786 -9.46 20250210 1386 16.67 20250102 2760 -41.41 20240418 1244 29.98 20241210 3.51 N 018470 500 633 억 1096229 N N 63 N 00 N
10 20250305 160318 55 40.00 KOSPI 금속 N N N Y 40 N 1611 49 2 3.14 781115930 490481 114.59 1545 1612 1545 2030 1094 1562 1592.37 0.68 0 189162 1617 1589 1566 1538 1515 1578 1527 633 468 500 1150 1 1 126631721 2040 -1611.00 1.07 12 0.39 -1.00 1511.00 2760 20240418 -41.63 1244 20241210 29.50 1786 -9.80 20250210 1386 16.23 20250102 2760 -41.63 20240418 1244 29.50 20241210 3.53 N 018470 500 633 억 865806 N N 63 N 00 N
11 20250305 150320 55 40.00 KOSPI 금속 N N N Y 40 N 1601 39 2 2.50 611512399 384998 89.95 1545 1608 1545 2030 1094 1562 1588.35 0.68 0 159122 1617 1589 1566 1538 1515 1578 1527 633 468 500 1150 1 1 126631721 2027 -1601.00 1.06 12 0.30 -1.00 1511.00 2760 20240418 -41.99 1244 20241210 28.70 1786 -10.36 20250210 1386 15.51 20250102 2760 -41.99 20240418 1244 28.70 20241210 3.53 N 018470 500 633 억 865806 N N 53 N 00 N
12 20250305 140317 55 40.00 KOSPI 금속 N N N Y 40 N 1600 38 2 2.43 537423012 338635 79.12 1545 1608 1545 2030 1094 1562 1587.03 0.68 0 129740 1617 1589 1566 1538 1515 1578 1527 633 468 500 1150 1 1 126631721 2026 -1600.00 1.06 12 0.27 -1.00 1511.00 2760 20240418 -42.03 1244 20241210 28.62 1786 -10.41 20250210 1386 15.44 20250102 2760 -42.03 20240418 1244 28.62 20241210 3.53 N 018470 500 633 억 865806 N N 53 N 00 N