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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1610,-6,5,-0.37,670469608,419791,141.14,1610,1627,1576,2100,1132,1616,1597.08,1.06,0,62102,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2039,18.51,1.02,12,0.33,87.00,1576.00,2760,20240418,-41.67,1244,20241210,29.42,1800,-10.56,20250310,1386,16.16,20250102,2760,-41.67,20240418,1244,29.42,20241210,3.44,N,018470,500,633 억,,1339962,N,N,227,N,00,N
20250321,150333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1617,1,2,0.06,620843149,389012,130.79,1610,1627,1576,2100,1132,1616,1595.95,1.06,0,55362,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2048,18.59,1.03,12,0.31,87.00,1576.00,2760,20240418,-41.41,1244,20241210,29.98,1800,-10.17,20250310,1386,16.67,20250102,2760,-41.41,20240418,1244,29.98,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250321,140332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1620,4,2,0.25,565275711,354622,119.23,1610,1627,1576,2100,1132,1616,1594.02,1.06,0,60438,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2051,18.62,1.03,12,0.28,87.00,1576.00,2760,20240418,-41.30,1244,20241210,30.23,1800,-10.00,20250310,1386,16.88,20250102,2760,-41.30,20240418,1244,30.23,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250321,130333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1623,7,2,0.43,556607950,349270,117.43,1610,1627,1576,2100,1132,1616,1593.63,1.06,0,59062,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2055,18.66,1.03,12,0.28,87.00,1576.00,2760,20240418,-41.20,1244,20241210,30.47,1800,-9.83,20250310,1386,17.10,20250102,2760,-41.20,20240418,1244,30.47,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250321,120334,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1626,10,2,0.62,519318917,326278,109.70,1610,1626,1576,2100,1132,1616,1591.65,1.06,0,47888,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2059,18.69,1.03,12,0.26,87.00,1576.00,2760,20240418,-41.09,1244,20241210,30.71,1800,-9.67,20250310,1386,17.32,20250102,2760,-41.09,20240418,1244,30.71,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250321,110332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1604,-12,5,-0.74,451684481,284391,95.61,1610,1613,1576,2100,1132,1616,1588.25,1.06,0,25822,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2031,18.44,1.02,12,0.22,87.00,1576.00,2760,20240418,-41.88,1244,20241210,28.94,1800,-10.89,20250310,1386,15.73,20250102,2760,-41.88,20240418,1244,28.94,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250321,100334,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1583,-33,5,-2.04,400320127,252201,84.79,1610,1613,1576,2100,1132,1616,1587.31,1.06,0,15955,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2005,18.20,1.00,12,0.20,87.00,1576.00,2760,20240418,-42.64,1244,20241210,27.25,1800,-12.06,20250310,1386,14.21,20250102,2760,-42.64,20240418,1244,27.25,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250321,090335,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1600,-16,5,-0.99,24290662,15096,5.08,1610,1613,1600,2100,1132,1616,1609.08,1.06,0,-8142,1659,1637,1626,1604,1593,1632,1599,633,484,500,1190,1,1,126631721,2026,18.39,1.02,12,0.01,87.00,1576.00,2760,20240418,-42.03,1244,20241210,28.62,1800,-11.11,20250310,1386,15.44,20250102,2760,-42.03,20240418,1244,28.62,20241210,3.44,N,018470,500,633 억,,1339962,N,N,24,N,00,N
20250320,160351,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1616,-27,5,-1.64,478543265,294732,85.36,1639,1648,1615,2135,1151,1643,1623.67,1.17,0,-146513,1675,1659,1628,1612,1581,1667,1620,633,492,500,1210,1,1,126631721,2046,18.57,1.03,12,0.23,87.00,1576.00,2760,20240418,-41.45,1244,20241210,29.90,1800,-10.22,20250310,1386,16.59,20250102,2760,-41.45,20240418,1244,29.90,20241210,3.45,N,018470,500,633 억,,1485498,N,N,24,N,00,N
20250320,150333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1618,-25,5,-1.52,389714333,239753,69.44,1639,1648,1615,2135,1151,1643,1625.48,1.17,0,-115532,1675,1659,1628,1612,1581,1667,1620,633,492,500,1210,1,1,126631721,2049,18.60,1.03,12,0.19,87.00,1576.00,2760,20240418,-41.38,1244,20241210,30.06,1800,-10.11,20250310,1386,16.74,20250102,2760,-41.38,20240418,1244,30.06,20241210,3.45,N,018470,500,633 억,,1485498,N,N,16,N,00,N
20250320,140334,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,1620,-23,5,-1.40,332461920,204348,59.19,1639,1648,1615,2135,1151,1643,1626.94,1.17,0,-102332,1675,1659,1628,1612,1581,1667,1620,633,492,500,1210,1,1,126631721,2051,18.62,1.03,12,0.16,87.00,1576.00,2760,20240418,-41.30,1244,20241210,30.23,1800,-10.00,20250310,1386,16.88,20250102,2760,-41.30,20240418,1244,30.23,20241210,3.45,N,018470,500,633 억,,1485498,N,N,16,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 20250321 160332 55 40.00 KOSPI 금속 N N N Y 40 N 1610 -6 5 -0.37 670469608 419791 141.14 1610 1627 1576 2100 1132 1616 1597.08 1.06 0 62102 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2039 18.51 1.02 12 0.33 87.00 1576.00 2760 20240418 -41.67 1244 20241210 29.42 1800 -10.56 20250310 1386 16.16 20250102 2760 -41.67 20240418 1244 29.42 20241210 3.44 N 018470 500 633 억 1339962 N N 227 N 00 N
3 20250321 150333 55 40.00 KOSPI 금속 N N N Y 40 N 1617 1 2 0.06 620843149 389012 130.79 1610 1627 1576 2100 1132 1616 1595.95 1.06 0 55362 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2048 18.59 1.03 12 0.31 87.00 1576.00 2760 20240418 -41.41 1244 20241210 29.98 1800 -10.17 20250310 1386 16.67 20250102 2760 -41.41 20240418 1244 29.98 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
4 20250321 140332 55 40.00 KOSPI 금속 N N N Y 40 N 1620 4 2 0.25 565275711 354622 119.23 1610 1627 1576 2100 1132 1616 1594.02 1.06 0 60438 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2051 18.62 1.03 12 0.28 87.00 1576.00 2760 20240418 -41.30 1244 20241210 30.23 1800 -10.00 20250310 1386 16.88 20250102 2760 -41.30 20240418 1244 30.23 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
5 20250321 130333 55 40.00 KOSPI 금속 N N N Y 40 N 1623 7 2 0.43 556607950 349270 117.43 1610 1627 1576 2100 1132 1616 1593.63 1.06 0 59062 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2055 18.66 1.03 12 0.28 87.00 1576.00 2760 20240418 -41.20 1244 20241210 30.47 1800 -9.83 20250310 1386 17.10 20250102 2760 -41.20 20240418 1244 30.47 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
6 20250321 120334 55 40.00 KOSPI 금속 N N N Y 40 N 1626 10 2 0.62 519318917 326278 109.70 1610 1626 1576 2100 1132 1616 1591.65 1.06 0 47888 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2059 18.69 1.03 12 0.26 87.00 1576.00 2760 20240418 -41.09 1244 20241210 30.71 1800 -9.67 20250310 1386 17.32 20250102 2760 -41.09 20240418 1244 30.71 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
7 20250321 110332 55 40.00 KOSPI 금속 N N N Y 40 N 1604 -12 5 -0.74 451684481 284391 95.61 1610 1613 1576 2100 1132 1616 1588.25 1.06 0 25822 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2031 18.44 1.02 12 0.22 87.00 1576.00 2760 20240418 -41.88 1244 20241210 28.94 1800 -10.89 20250310 1386 15.73 20250102 2760 -41.88 20240418 1244 28.94 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
8 20250321 100334 55 40.00 KOSPI 금속 N N N Y 40 N 1583 -33 5 -2.04 400320127 252201 84.79 1610 1613 1576 2100 1132 1616 1587.31 1.06 0 15955 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2005 18.20 1.00 12 0.20 87.00 1576.00 2760 20240418 -42.64 1244 20241210 27.25 1800 -12.06 20250310 1386 14.21 20250102 2760 -42.64 20240418 1244 27.25 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
9 20250321 090335 55 40.00 KOSPI 금속 N N N Y 40 N 1600 -16 5 -0.99 24290662 15096 5.08 1610 1613 1600 2100 1132 1616 1609.08 1.06 0 -8142 1659 1637 1626 1604 1593 1632 1599 633 484 500 1190 1 1 126631721 2026 18.39 1.02 12 0.01 87.00 1576.00 2760 20240418 -42.03 1244 20241210 28.62 1800 -11.11 20250310 1386 15.44 20250102 2760 -42.03 20240418 1244 28.62 20241210 3.44 N 018470 500 633 억 1339962 N N 24 N 00 N
10 20250320 160351 55 40.00 KOSPI 금속 N N N Y 40 N 1616 -27 5 -1.64 478543265 294732 85.36 1639 1648 1615 2135 1151 1643 1623.67 1.17 0 -146513 1675 1659 1628 1612 1581 1667 1620 633 492 500 1210 1 1 126631721 2046 18.57 1.03 12 0.23 87.00 1576.00 2760 20240418 -41.45 1244 20241210 29.90 1800 -10.22 20250310 1386 16.59 20250102 2760 -41.45 20240418 1244 29.90 20241210 3.45 N 018470 500 633 억 1485498 N N 24 N 00 N
11 20250320 150333 55 40.00 KOSPI 금속 N N N Y 40 N 1618 -25 5 -1.52 389714333 239753 69.44 1639 1648 1615 2135 1151 1643 1625.48 1.17 0 -115532 1675 1659 1628 1612 1581 1667 1620 633 492 500 1210 1 1 126631721 2049 18.60 1.03 12 0.19 87.00 1576.00 2760 20240418 -41.38 1244 20241210 30.06 1800 -10.11 20250310 1386 16.74 20250102 2760 -41.38 20240418 1244 30.06 20241210 3.45 N 018470 500 633 억 1485498 N N 16 N 00 N
12 20250320 140334 55 40.00 KOSPI 금속 N N N Y 40 N 1620 -23 5 -1.40 332461920 204348 59.19 1639 1648 1615 2135 1151 1643 1626.94 1.17 0 -102332 1675 1659 1628 1612 1581 1667 1620 633 492 500 1210 1 1 126631721 2051 18.62 1.03 12 0.16 87.00 1576.00 2760 20240418 -41.30 1244 20241210 30.23 1800 -10.00 20250310 1386 16.88 20250102 2760 -41.30 20240418 1244 30.23 20241210 3.45 N 018470 500 633 억 1485498 N N 16 N 00 N