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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,398,-1,5,-0.25,6630269,16520,58.15,398,409,398,518,280,399,401.35,0.75,0,427,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,403,-6.32,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.75,359,20241209,10.86,435,-8.51,20250116,393,1.27,20250305,610,-34.75,20240423,359,10.86,20241209,0.30,N,012160,500,506 억,,763491,N,N,293,N,00,N
20250313,150258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,403,4,2,1.00,6299613,15692,55.23,398,409,398,518,280,399,401.45,0.75,0,427,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,408,-6.40,0.14,12,0.02,-63.00,2935.00,610,20240423,-33.93,359,20241209,12.26,435,-7.36,20250116,393,2.54,20250305,610,-33.93,20240423,359,12.26,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250313,140258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,6,2,1.50,2404236,5997,21.11,398,409,398,518,280,399,400.91,0.75,0,560,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,393,3.05,20250305,610,-33.61,20240423,359,12.81,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250313,130258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,405,6,2,1.50,2034089,5081,17.88,398,409,398,518,280,399,400.33,0.75,0,560,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,410,-6.43,0.14,12,0.01,-63.00,2935.00,610,20240423,-33.61,359,20241209,12.81,435,-6.90,20250116,393,3.05,20250305,610,-33.61,20240423,359,12.81,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250313,120257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,402,3,2,0.75,1900490,4749,16.72,398,409,398,518,280,399,400.19,0.75,0,560,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,407,-6.38,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.10,359,20241209,11.98,435,-7.59,20250116,393,2.29,20250305,610,-34.10,20240423,359,11.98,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250313,110258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,1,2,0.25,1016294,2543,8.95,398,409,398,518,280,399,399.64,0.75,0,560,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,405,-6.35,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250313,100257,57,100.00,KOSPI,,금속,N,N,N,N, ,N,401,2,2,0.50,1011894,2532,8.91,398,409,398,518,280,399,399.64,0.75,0,571,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,406,-6.37,0.14,12,0.00,-63.00,2935.00,610,20240423,-34.26,359,20241209,11.70,435,-7.82,20250116,393,2.04,20250305,610,-34.26,20240423,359,11.70,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250313,090258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,409,10,2,2.51,1603,4,0.01,398,409,398,518,280,399,400.75,0.75,0,-1,405,401,399,395,393,404,398,507,119,500,270,1,1,101310372,414,-6.49,0.14,12,0.00,-63.00,2935.00,610,20240423,-32.95,359,20241209,13.93,435,-5.98,20250116,393,4.07,20250305,610,-32.95,20240423,359,13.93,20241209,0.30,N,012160,500,506 억,,763491,N,N,118,N,00,N
20250312,160256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,1,2,0.25,11347986,28410,143.17,398,403,397,517,279,398,399.44,0.75,0,-1379,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,404,-6.33,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,764870,N,N,118,N,00,N
20250312,150258,57,100.00,KOSPI,,금속,N,N,N,N, ,N,399,1,2,0.25,11099399,27787,140.03,398,403,397,517,279,398,399.45,0.75,0,-884,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,404,-6.33,0.14,12,0.03,-63.00,2935.00,610,20240423,-34.59,359,20241209,11.14,435,-8.28,20250116,393,1.53,20250305,610,-34.59,20240423,359,11.14,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,N,00,N
20250312,140256,57,100.00,KOSPI,,금속,N,N,N,N, ,N,400,2,2,0.50,9240299,23138,116.61,398,403,397,517,279,398,399.36,0.75,0,-634,410,403,399,392,388,403,392,507,119,500,270,1,1,101310372,405,-6.35,0.14,12,0.02,-63.00,2935.00,610,20240423,-34.43,359,20241209,11.42,435,-8.05,20250116,393,1.78,20250305,610,-34.43,20240423,359,11.42,20241209,0.30,N,012160,500,506 억,,764870,N,N,15,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 20250313 160257 57 100.00 KOSPI 금속 N N N N N 398 -1 5 -0.25 6630269 16520 58.15 398 409 398 518 280 399 401.35 0.75 0 427 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 403 -6.32 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.75 359 20241209 10.86 435 -8.51 20250116 393 1.27 20250305 610 -34.75 20240423 359 10.86 20241209 0.30 N 012160 500 506 억 763491 N N 293 N 00 N
3 20250313 150258 57 100.00 KOSPI 금속 N N N N N 403 4 2 1.00 6299613 15692 55.23 398 409 398 518 280 399 401.45 0.75 0 427 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 408 -6.40 0.14 12 0.02 -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 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
4 20250313 140258 57 100.00 KOSPI 금속 N N N N N 405 6 2 1.50 2404236 5997 21.11 398 409 398 518 280 399 400.91 0.75 0 560 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 410 -6.43 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 393 3.05 20250305 610 -33.61 20240423 359 12.81 20241209 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
5 20250313 130258 57 100.00 KOSPI 금속 N N N N N 405 6 2 1.50 2034089 5081 17.88 398 409 398 518 280 399 400.33 0.75 0 560 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 410 -6.43 0.14 12 0.01 -63.00 2935.00 610 20240423 -33.61 359 20241209 12.81 435 -6.90 20250116 393 3.05 20250305 610 -33.61 20240423 359 12.81 20241209 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
6 20250313 120257 57 100.00 KOSPI 금속 N N N N N 402 3 2 0.75 1900490 4749 16.72 398 409 398 518 280 399 400.19 0.75 0 560 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 407 -6.38 0.14 12 0.00 -63.00 2935.00 610 20240423 -34.10 359 20241209 11.98 435 -7.59 20250116 393 2.29 20250305 610 -34.10 20240423 359 11.98 20241209 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
7 20250313 110258 57 100.00 KOSPI 금속 N N N N N 400 1 2 0.25 1016294 2543 8.95 398 409 398 518 280 399 399.64 0.75 0 560 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 405 -6.35 0.14 12 0.00 -63.00 2935.00 610 20240423 -34.43 359 20241209 11.42 435 -8.05 20250116 393 1.78 20250305 610 -34.43 20240423 359 11.42 20241209 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
8 20250313 100257 57 100.00 KOSPI 금속 N N N N N 401 2 2 0.50 1011894 2532 8.91 398 409 398 518 280 399 399.64 0.75 0 571 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 406 -6.37 0.14 12 0.00 -63.00 2935.00 610 20240423 -34.26 359 20241209 11.70 435 -7.82 20250116 393 2.04 20250305 610 -34.26 20240423 359 11.70 20241209 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
9 20250313 090258 57 100.00 KOSPI 금속 N N N N N 409 10 2 2.51 1603 4 0.01 398 409 398 518 280 399 400.75 0.75 0 -1 405 401 399 395 393 404 398 507 119 500 270 1 1 101310372 414 -6.49 0.14 12 0.00 -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 0.30 N 012160 500 506 억 763491 N N 118 N 00 N
10 20250312 160256 57 100.00 KOSPI 금속 N N N N N 399 1 2 0.25 11347986 28410 143.17 398 403 397 517 279 398 399.44 0.75 0 -1379 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 404 -6.33 0.14 12 0.03 -63.00 2935.00 610 20240423 -34.59 359 20241209 11.14 435 -8.28 20250116 393 1.53 20250305 610 -34.59 20240423 359 11.14 20241209 0.30 N 012160 500 506 억 764870 N N 118 N 00 N
11 20250312 150258 57 100.00 KOSPI 금속 N N N N N 399 1 2 0.25 11099399 27787 140.03 398 403 397 517 279 398 399.45 0.75 0 -884 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 404 -6.33 0.14 12 0.03 -63.00 2935.00 610 20240423 -34.59 359 20241209 11.14 435 -8.28 20250116 393 1.53 20250305 610 -34.59 20240423 359 11.14 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N
12 20250312 140256 57 100.00 KOSPI 금속 N N N N N 400 2 2 0.50 9240299 23138 116.61 398 403 397 517 279 398 399.36 0.75 0 -634 410 403 399 392 388 403 392 507 119 500 270 1 1 101310372 405 -6.35 0.14 12 0.02 -63.00 2935.00 610 20240423 -34.43 359 20241209 11.42 435 -8.05 20250116 393 1.78 20250305 610 -34.43 20240423 359 11.42 20241209 0.30 N 012160 500 506 억 764870 N N 15 N 00 N