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
085310/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
20250313,160656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,-3,5,-0.33,233735275,255098,88.46,923,934,909,1194,644,919,916.26,0.00,0,39690,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,723,1.23,0.41,12,0.32,743.00,2254.00,1114,20240607,-17.77,610,20241210,50.16,1050,-12.76,20250114,850,7.76,20250102,1114,-17.77,20240607,610,50.16,20241210,0.57,N,085310,500,399 억,,0,N,N,231,N,00,N
20250313,150657,57,100.00,KOSPI,,금속,N,N,N,N, ,N,913,-6,5,-0.65,223783102,244212,84.68,923,934,909,1194,644,919,916.35,0.00,0,39831,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,720,1.23,0.41,12,0.31,743.00,2254.00,1114,20240607,-18.04,610,20241210,49.67,1050,-13.05,20250114,850,7.41,20250102,1114,-18.04,20240607,610,49.67,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250313,140656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,916,-3,5,-0.33,137216530,149080,51.69,923,934,910,1194,644,919,920.42,0.00,0,11234,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,723,1.23,0.41,12,0.19,743.00,2254.00,1114,20240607,-17.77,610,20241210,50.16,1050,-12.76,20250114,850,7.76,20250102,1114,-17.77,20240607,610,50.16,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250313,130656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,918,-1,5,-0.11,128568089,139633,48.42,923,934,910,1194,644,919,920.76,0.00,0,12266,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,724,1.24,0.41,12,0.18,743.00,2254.00,1114,20240607,-17.59,610,20241210,50.49,1050,-12.57,20250114,850,8.00,20250102,1114,-17.59,20240607,610,50.49,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250313,120656,57,100.00,KOSPI,,금속,N,N,N,N, ,N,922,3,2,0.33,87029496,94175,32.66,923,934,917,1194,644,919,924.13,0.00,0,9915,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,727,1.24,0.41,12,0.12,743.00,2254.00,1114,20240607,-17.24,610,20241210,51.15,1050,-12.19,20250114,850,8.47,20250102,1114,-17.24,20240607,610,51.15,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250313,110655,57,100.00,KOSPI,,금속,N,N,N,N, ,N,925,6,2,0.65,83407182,90260,31.30,923,934,917,1194,644,919,924.08,0.00,0,8482,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,730,1.24,0.41,12,0.11,743.00,2254.00,1114,20240607,-16.97,610,20241210,51.64,1050,-11.90,20250114,850,8.82,20250102,1114,-16.97,20240607,610,51.64,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250313,100655,57,100.00,KOSPI,,금속,N,N,N,N, ,N,921,2,2,0.22,46334561,50029,17.35,923,934,918,1194,644,919,926.15,0.00,0,1764,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,726,1.24,0.41,12,0.06,743.00,2254.00,1114,20240607,-17.32,610,20241210,50.98,1050,-12.29,20250114,850,8.35,20250102,1114,-17.32,20240607,610,50.98,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250313,090657,57,100.00,KOSPI,,금속,N,N,N,N, ,N,930,11,2,1.20,9584902,10336,3.58,923,930,923,1194,644,919,927.33,0.00,0,3147,987,953,933,899,879,970,916,400,275,500,680,1,1,78880322,734,1.25,0.41,12,0.01,743.00,2254.00,1114,20240607,-16.52,610,20241210,52.46,1050,-11.43,20250114,850,9.41,20250102,1114,-16.52,20240607,610,52.46,20241210,0.57,N,085310,500,399 억,,0,N,N,93,N,00,N
20250312,160652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,919,-2,5,-0.22,270738319,288231,102.55,913,967,913,1197,645,921,939.31,0.00,0,15350,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,735,1.24,0.41,12,0.36,743.00,2254.00,1114,20240607,-17.50,610,20241210,50.66,1050,-12.48,20250114,850,8.12,20250102,1114,-17.50,20240607,610,50.66,20241210,0.55,N,085310,500,399 억,,0,N,N,93,N,00,N
20250312,150654,57,100.00,KOSPI,,금속,N,N,N,N, ,N,923,2,2,0.22,253620533,269631,95.93,913,967,913,1197,645,921,940.62,0.00,0,16166,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,738,1.24,0.41,12,0.34,743.00,2254.00,1114,20240607,-17.15,610,20241210,51.31,1050,-12.10,20250114,850,8.59,20250102,1114,-17.15,20240607,610,51.31,20241210,0.55,N,085310,500,399 억,,0,N,N,12,N,00,N
20250312,140652,57,100.00,KOSPI,,금속,N,N,N,N, ,N,923,2,2,0.22,234547402,248973,88.58,913,967,913,1197,645,921,942.06,0.00,0,24340,949,934,913,898,877,942,906,400,276,500,680,1,1,79983352,738,1.24,0.41,12,0.31,743.00,2254.00,1114,20240607,-17.15,610,20241210,51.31,1050,-12.10,20250114,850,8.59,20250102,1114,-17.15,20240607,610,51.31,20241210,0.55,N,085310,500,399 억,,0,N,N,12,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 160656 57 100.00 KOSPI 금속 N N N N N 916 -3 5 -0.33 233735275 255098 88.46 923 934 909 1194 644 919 916.26 0.00 0 39690 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 723 1.23 0.41 12 0.32 743.00 2254.00 1114 20240607 -17.77 610 20241210 50.16 1050 -12.76 20250114 850 7.76 20250102 1114 -17.77 20240607 610 50.16 20241210 0.57 N 085310 500 399 억 0 N N 231 N 00 N
3 20250313 150657 57 100.00 KOSPI 금속 N N N N N 913 -6 5 -0.65 223783102 244212 84.68 923 934 909 1194 644 919 916.35 0.00 0 39831 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 720 1.23 0.41 12 0.31 743.00 2254.00 1114 20240607 -18.04 610 20241210 49.67 1050 -13.05 20250114 850 7.41 20250102 1114 -18.04 20240607 610 49.67 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
4 20250313 140656 57 100.00 KOSPI 금속 N N N N N 916 -3 5 -0.33 137216530 149080 51.69 923 934 910 1194 644 919 920.42 0.00 0 11234 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 723 1.23 0.41 12 0.19 743.00 2254.00 1114 20240607 -17.77 610 20241210 50.16 1050 -12.76 20250114 850 7.76 20250102 1114 -17.77 20240607 610 50.16 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
5 20250313 130656 57 100.00 KOSPI 금속 N N N N N 918 -1 5 -0.11 128568089 139633 48.42 923 934 910 1194 644 919 920.76 0.00 0 12266 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 724 1.24 0.41 12 0.18 743.00 2254.00 1114 20240607 -17.59 610 20241210 50.49 1050 -12.57 20250114 850 8.00 20250102 1114 -17.59 20240607 610 50.49 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
6 20250313 120656 57 100.00 KOSPI 금속 N N N N N 922 3 2 0.33 87029496 94175 32.66 923 934 917 1194 644 919 924.13 0.00 0 9915 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 727 1.24 0.41 12 0.12 743.00 2254.00 1114 20240607 -17.24 610 20241210 51.15 1050 -12.19 20250114 850 8.47 20250102 1114 -17.24 20240607 610 51.15 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
7 20250313 110655 57 100.00 KOSPI 금속 N N N N N 925 6 2 0.65 83407182 90260 31.30 923 934 917 1194 644 919 924.08 0.00 0 8482 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 730 1.24 0.41 12 0.11 743.00 2254.00 1114 20240607 -16.97 610 20241210 51.64 1050 -11.90 20250114 850 8.82 20250102 1114 -16.97 20240607 610 51.64 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
8 20250313 100655 57 100.00 KOSPI 금속 N N N N N 921 2 2 0.22 46334561 50029 17.35 923 934 918 1194 644 919 926.15 0.00 0 1764 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 726 1.24 0.41 12 0.06 743.00 2254.00 1114 20240607 -17.32 610 20241210 50.98 1050 -12.29 20250114 850 8.35 20250102 1114 -17.32 20240607 610 50.98 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
9 20250313 090657 57 100.00 KOSPI 금속 N N N N N 930 11 2 1.20 9584902 10336 3.58 923 930 923 1194 644 919 927.33 0.00 0 3147 987 953 933 899 879 970 916 400 275 500 680 1 1 78880322 734 1.25 0.41 12 0.01 743.00 2254.00 1114 20240607 -16.52 610 20241210 52.46 1050 -11.43 20250114 850 9.41 20250102 1114 -16.52 20240607 610 52.46 20241210 0.57 N 085310 500 399 억 0 N N 93 N 00 N
10 20250312 160652 57 100.00 KOSPI 금속 N N N N N 919 -2 5 -0.22 270738319 288231 102.55 913 967 913 1197 645 921 939.31 0.00 0 15350 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 735 1.24 0.41 12 0.36 743.00 2254.00 1114 20240607 -17.50 610 20241210 50.66 1050 -12.48 20250114 850 8.12 20250102 1114 -17.50 20240607 610 50.66 20241210 0.55 N 085310 500 399 억 0 N N 93 N 00 N
11 20250312 150654 57 100.00 KOSPI 금속 N N N N N 923 2 2 0.22 253620533 269631 95.93 913 967 913 1197 645 921 940.62 0.00 0 16166 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 738 1.24 0.41 12 0.34 743.00 2254.00 1114 20240607 -17.15 610 20241210 51.31 1050 -12.10 20250114 850 8.59 20250102 1114 -17.15 20240607 610 51.31 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N
12 20250312 140652 57 100.00 KOSPI 금속 N N N N N 923 2 2 0.22 234547402 248973 88.58 913 967 913 1197 645 921 942.06 0.00 0 24340 949 934 913 898 877 942 906 400 276 500 680 1 1 79983352 738 1.24 0.41 12 0.31 743.00 2254.00 1114 20240607 -17.15 610 20241210 51.31 1050 -12.10 20250114 850 8.59 20250102 1114 -17.15 20240607 610 51.31 20241210 0.55 N 085310 500 399 억 0 N N 12 N 00 N