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
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
20250313,160327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1652,-16,5,-0.96,1226839662,733806,49.09,1668,1690,1652,2165,1168,1668,1671.95,0.93,0,88615,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2092,-1652.00,1.09,12,0.58,-1.00,1511.00,2760,20240418,-40.14,1244,20241210,32.80,1800,-8.22,20250310,1386,19.19,20250102,2760,-40.14,20240418,1244,32.80,20241210,3.45,N,018470,500,633 억,,1175176,N,N,365,N,00,N
20250313,150328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1656,-12,5,-0.72,1189874881,711458,47.59,1668,1690,1655,2165,1168,1668,1672.45,0.93,0,88900,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2097,-1656.00,1.10,12,0.56,-1.00,1511.00,2760,20240418,-40.00,1244,20241210,33.12,1800,-8.00,20250310,1386,19.48,20250102,2760,-40.00,20240418,1244,33.12,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250313,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1671,3,2,0.18,1023667645,611486,40.90,1668,1690,1655,2165,1168,1668,1674.07,0.93,0,92019,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2116,-1671.00,1.11,12,0.48,-1.00,1511.00,2760,20240418,-39.46,1244,20241210,34.32,1800,-7.17,20250310,1386,20.56,20250102,2760,-39.46,20240418,1244,34.32,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250313,130327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1680,12,2,0.72,906549142,541472,36.22,1668,1690,1655,2165,1168,1668,1674.24,0.93,0,88515,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2127,-1680.00,1.11,12,0.43,-1.00,1511.00,2760,20240418,-39.13,1244,20241210,35.05,1800,-6.67,20250310,1386,21.21,20250102,2760,-39.13,20240418,1244,35.05,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250313,120328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1677,9,2,0.54,801115949,478712,32.02,1668,1690,1655,2165,1168,1668,1673.49,0.93,0,100571,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2124,-1677.00,1.11,12,0.38,-1.00,1511.00,2760,20240418,-39.24,1244,20241210,34.81,1800,-6.83,20250310,1386,21.00,20250102,2760,-39.24,20240418,1244,34.81,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250313,110327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1689,21,2,1.26,706610271,422367,28.25,1668,1690,1655,2165,1168,1668,1672.98,0.93,0,75016,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2139,-1689.00,1.12,12,0.33,-1.00,1511.00,2760,20240418,-38.80,1244,20241210,35.77,1800,-6.17,20250310,1386,21.86,20250102,2760,-38.80,20240418,1244,35.77,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250313,100327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1669,1,2,0.06,460136400,275724,18.44,1668,1687,1655,2165,1168,1668,1668.83,0.93,0,23428,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2113,-1669.00,1.10,12,0.22,-1.00,1511.00,2760,20240418,-39.53,1244,20241210,34.16,1800,-7.28,20250310,1386,20.42,20250102,2760,-39.53,20240418,1244,34.16,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250313,090328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1659,-9,5,-0.54,45377515,27281,1.82,1668,1668,1657,2165,1168,1668,1663.25,0.93,0,-2323,1741,1704,1667,1630,1593,1723,1649,633,497,500,1230,1,1,126631721,2101,-1659.00,1.10,12,0.02,-1.00,1511.00,2760,20240418,-39.89,1244,20241210,33.36,1800,-7.83,20250310,1386,19.70,20250102,2760,-39.89,20240418,1244,33.36,20241210,3.45,N,018470,500,633 억,,1175176,N,N,148,N,00,N
20250312,160326,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1668,43,2,2.65,2465349688,1473368,267.60,1630,1704,1630,2110,1138,1625,1673.28,0.90,0,28359,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2112,-1668.00,1.10,12,1.16,-1.00,1511.00,2760,20240418,-39.57,1244,20241210,34.08,1800,-7.33,20250310,1386,20.35,20250102,2760,-39.57,20240418,1244,34.08,20241210,3.44,N,018470,500,633 억,,1140218,N,N,148,N,00,N
20250312,150327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1662,37,2,2.28,2282636225,1363716,247.69,1630,1704,1630,2110,1138,1625,1673.84,0.90,0,-10612,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2105,-1662.00,1.10,12,1.08,-1.00,1511.00,2760,20240418,-39.78,1244,20241210,33.60,1800,-7.67,20250310,1386,19.91,20250102,2760,-39.78,20240418,1244,33.60,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,N,00,N
20250312,140325,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1660,35,2,2.15,2116696926,1263695,229.52,1630,1704,1630,2110,1138,1625,1675.01,0.90,0,-37630,1665,1644,1612,1591,1559,1655,1602,633,485,500,1200,1,1,126631721,2102,-1660.00,1.10,12,1.00,-1.00,1511.00,2760,20240418,-39.86,1244,20241210,33.44,1800,-7.78,20250310,1386,19.77,20250102,2760,-39.86,20240418,1244,33.44,20241210,3.44,N,018470,500,633 억,,1140218,N,N,19,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 160327 55 40.00 KOSPI 금속 N N N Y 40 N 1652 -16 5 -0.96 1226839662 733806 49.09 1668 1690 1652 2165 1168 1668 1671.95 0.93 0 88615 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2092 -1652.00 1.09 12 0.58 -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 3.45 N 018470 500 633 억 1175176 N N 365 N 00 N
3 20250313 150328 55 40.00 KOSPI 금속 N N N Y 40 N 1656 -12 5 -0.72 1189874881 711458 47.59 1668 1690 1655 2165 1168 1668 1672.45 0.93 0 88900 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2097 -1656.00 1.10 12 0.56 -1.00 1511.00 2760 20240418 -40.00 1244 20241210 33.12 1800 -8.00 20250310 1386 19.48 20250102 2760 -40.00 20240418 1244 33.12 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
4 20250313 140327 55 40.00 KOSPI 금속 N N N Y 40 N 1671 3 2 0.18 1023667645 611486 40.90 1668 1690 1655 2165 1168 1668 1674.07 0.93 0 92019 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2116 -1671.00 1.11 12 0.48 -1.00 1511.00 2760 20240418 -39.46 1244 20241210 34.32 1800 -7.17 20250310 1386 20.56 20250102 2760 -39.46 20240418 1244 34.32 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
5 20250313 130327 55 40.00 KOSPI 금속 N N N Y 40 N 1680 12 2 0.72 906549142 541472 36.22 1668 1690 1655 2165 1168 1668 1674.24 0.93 0 88515 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2127 -1680.00 1.11 12 0.43 -1.00 1511.00 2760 20240418 -39.13 1244 20241210 35.05 1800 -6.67 20250310 1386 21.21 20250102 2760 -39.13 20240418 1244 35.05 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
6 20250313 120328 55 40.00 KOSPI 금속 N N N Y 40 N 1677 9 2 0.54 801115949 478712 32.02 1668 1690 1655 2165 1168 1668 1673.49 0.93 0 100571 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2124 -1677.00 1.11 12 0.38 -1.00 1511.00 2760 20240418 -39.24 1244 20241210 34.81 1800 -6.83 20250310 1386 21.00 20250102 2760 -39.24 20240418 1244 34.81 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
7 20250313 110327 55 40.00 KOSPI 금속 N N N Y 40 N 1689 21 2 1.26 706610271 422367 28.25 1668 1690 1655 2165 1168 1668 1672.98 0.93 0 75016 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2139 -1689.00 1.12 12 0.33 -1.00 1511.00 2760 20240418 -38.80 1244 20241210 35.77 1800 -6.17 20250310 1386 21.86 20250102 2760 -38.80 20240418 1244 35.77 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
8 20250313 100327 55 40.00 KOSPI 금속 N N N Y 40 N 1669 1 2 0.06 460136400 275724 18.44 1668 1687 1655 2165 1168 1668 1668.83 0.93 0 23428 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2113 -1669.00 1.10 12 0.22 -1.00 1511.00 2760 20240418 -39.53 1244 20241210 34.16 1800 -7.28 20250310 1386 20.42 20250102 2760 -39.53 20240418 1244 34.16 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
9 20250313 090328 55 40.00 KOSPI 금속 N N N Y 40 N 1659 -9 5 -0.54 45377515 27281 1.82 1668 1668 1657 2165 1168 1668 1663.25 0.93 0 -2323 1741 1704 1667 1630 1593 1723 1649 633 497 500 1230 1 1 126631721 2101 -1659.00 1.10 12 0.02 -1.00 1511.00 2760 20240418 -39.89 1244 20241210 33.36 1800 -7.83 20250310 1386 19.70 20250102 2760 -39.89 20240418 1244 33.36 20241210 3.45 N 018470 500 633 억 1175176 N N 148 N 00 N
10 20250312 160326 55 40.00 KOSPI 금속 N N N Y 40 N 1668 43 2 2.65 2465349688 1473368 267.60 1630 1704 1630 2110 1138 1625 1673.28 0.90 0 28359 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2112 -1668.00 1.10 12 1.16 -1.00 1511.00 2760 20240418 -39.57 1244 20241210 34.08 1800 -7.33 20250310 1386 20.35 20250102 2760 -39.57 20240418 1244 34.08 20241210 3.44 N 018470 500 633 억 1140218 N N 148 N 00 N
11 20250312 150327 55 40.00 KOSPI 금속 N N N Y 40 N 1662 37 2 2.28 2282636225 1363716 247.69 1630 1704 1630 2110 1138 1625 1673.84 0.90 0 -10612 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2105 -1662.00 1.10 12 1.08 -1.00 1511.00 2760 20240418 -39.78 1244 20241210 33.60 1800 -7.67 20250310 1386 19.91 20250102 2760 -39.78 20240418 1244 33.60 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N
12 20250312 140325 55 40.00 KOSPI 금속 N N N Y 40 N 1660 35 2 2.15 2116696926 1263695 229.52 1630 1704 1630 2110 1138 1625 1675.01 0.90 0 -37630 1665 1644 1612 1591 1559 1655 1602 633 485 500 1200 1 1 126631721 2102 -1660.00 1.10 12 1.00 -1.00 1511.00 2760 20240418 -39.86 1244 20241210 33.44 1800 -7.78 20250310 1386 19.77 20250102 2760 -39.86 20240418 1244 33.44 20241210 3.44 N 018470 500 633 억 1140218 N N 19 N 00 N