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
021050/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
20250321,160341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1258,-17,5,-1.33,184830452,146349,80.19,1277,1283,1246,1657,893,1275,1262.94,2.66,0,-44484,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,597,-5.88,0.48,12,0.31,-214.00,2612.00,2005,20240521,-37.26,990,20241210,27.07,1360,-7.50,20250217,1120,12.32,20250102,2005,-37.26,20240521,990,27.07,20241210,1.65,N,021050,500,237 억,,1260816,N,N,87,N,00,N
20250321,150341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1267,-8,5,-0.63,162305887,128464,70.39,1277,1283,1246,1657,893,1275,1263.43,2.66,0,-45384,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,602,-5.92,0.49,12,0.27,-214.00,2612.00,2005,20240521,-36.81,990,20241210,27.98,1360,-6.84,20250217,1120,13.12,20250102,2005,-36.81,20240521,990,27.98,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250321,140340,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1263,-12,5,-0.94,150416025,119056,65.23,1277,1283,1246,1657,893,1275,1263.41,2.66,0,-39126,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,600,-5.90,0.48,12,0.25,-214.00,2612.00,2005,20240521,-37.01,990,20241210,27.58,1360,-7.13,20250217,1120,12.77,20250102,2005,-37.01,20240521,990,27.58,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250321,130342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,-5,5,-0.39,147437978,116702,63.94,1277,1283,1246,1657,893,1275,1263.37,2.66,0,-39078,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,603,-5.93,0.49,12,0.25,-214.00,2612.00,2005,20240521,-36.66,990,20241210,28.28,1360,-6.62,20250217,1120,13.39,20250102,2005,-36.66,20240521,990,28.28,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250321,120342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1273,-2,5,-0.16,140964764,111604,61.15,1277,1283,1246,1657,893,1275,1263.08,2.66,0,-38685,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,604,-5.95,0.49,12,0.24,-214.00,2612.00,2005,20240521,-36.51,990,20241210,28.59,1360,-6.40,20250217,1120,13.66,20250102,2005,-36.51,20240521,990,28.59,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250321,110341,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1269,-6,5,-0.47,123998880,98227,53.82,1277,1283,1246,1657,893,1275,1262.37,2.66,0,-48852,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,602,-5.93,0.49,12,0.21,-214.00,2612.00,2005,20240521,-36.71,990,20241210,28.18,1360,-6.69,20250217,1120,13.30,20250102,2005,-36.71,20240521,990,28.18,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250321,100343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1256,-19,5,-1.49,115063132,91147,49.94,1277,1283,1246,1657,893,1275,1262.39,2.66,0,-49797,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,596,-5.87,0.48,12,0.19,-214.00,2612.00,2005,20240521,-37.36,990,20241210,26.87,1360,-7.65,20250217,1120,12.14,20250102,2005,-37.36,20240521,990,26.87,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250321,090343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1282,7,2,0.55,13021498,10217,5.60,1277,1283,1271,1657,893,1275,1274.49,2.66,0,-8674,1317,1296,1284,1263,1251,1290,1257,237,382,500,910,1,1,47474590,609,-5.99,0.49,12,0.02,-214.00,2612.00,2005,20240521,-36.06,990,20241210,29.49,1360,-5.74,20250217,1120,14.46,20250102,2005,-36.06,20240521,990,29.49,20241210,1.65,N,021050,500,237 억,,1260816,N,N,8,N,00,N
20250320,160400,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1275,-22,5,-1.70,230666235,179617,48.89,1297,1305,1272,1686,908,1297,1284.24,2.68,0,-12445,1325,1311,1283,1269,1241,1318,1276,237,389,500,930,1,1,47474590,605,-5.96,0.49,12,0.38,-214.00,2612.00,2005,20240521,-36.41,990,20241210,28.79,1360,-6.25,20250217,1120,13.84,20250102,2005,-36.41,20240521,990,28.79,20241210,1.64,N,021050,500,237 억,,1271958,N,N,8,N,00,N
20250320,150342,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1277,-20,5,-1.54,220539667,171680,46.73,1297,1305,1272,1686,908,1297,1284.60,2.68,0,-10825,1325,1311,1283,1269,1241,1318,1276,237,389,500,930,1,1,47474590,606,-5.97,0.49,12,0.36,-214.00,2612.00,2005,20240521,-36.31,990,20241210,28.99,1360,-6.10,20250217,1120,14.02,20250102,2005,-36.31,20240521,990,28.99,20241210,1.64,N,021050,500,237 억,,1271958,N,N,6,N,00,N
20250320,140343,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1279,-18,5,-1.39,190860749,148449,40.41,1297,1305,1272,1686,908,1297,1285.70,2.68,0,-3530,1325,1311,1283,1269,1241,1318,1276,237,389,500,930,1,1,47474590,607,-5.98,0.49,12,0.31,-214.00,2612.00,2005,20240521,-36.21,990,20241210,29.19,1360,-5.96,20250217,1120,14.20,20250102,2005,-36.21,20240521,990,29.19,20241210,1.64,N,021050,500,237 억,,1271958,N,N,6,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 160341 57 100.00 KOSPI 금속 N N N N N 1258 -17 5 -1.33 184830452 146349 80.19 1277 1283 1246 1657 893 1275 1262.94 2.66 0 -44484 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 597 -5.88 0.48 12 0.31 -214.00 2612.00 2005 20240521 -37.26 990 20241210 27.07 1360 -7.50 20250217 1120 12.32 20250102 2005 -37.26 20240521 990 27.07 20241210 1.65 N 021050 500 237 억 1260816 N N 87 N 00 N
3 20250321 150341 57 100.00 KOSPI 금속 N N N N N 1267 -8 5 -0.63 162305887 128464 70.39 1277 1283 1246 1657 893 1275 1263.43 2.66 0 -45384 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 602 -5.92 0.49 12 0.27 -214.00 2612.00 2005 20240521 -36.81 990 20241210 27.98 1360 -6.84 20250217 1120 13.12 20250102 2005 -36.81 20240521 990 27.98 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
4 20250321 140340 57 100.00 KOSPI 금속 N N N N N 1263 -12 5 -0.94 150416025 119056 65.23 1277 1283 1246 1657 893 1275 1263.41 2.66 0 -39126 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 600 -5.90 0.48 12 0.25 -214.00 2612.00 2005 20240521 -37.01 990 20241210 27.58 1360 -7.13 20250217 1120 12.77 20250102 2005 -37.01 20240521 990 27.58 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
5 20250321 130342 57 100.00 KOSPI 금속 N N N N N 1270 -5 5 -0.39 147437978 116702 63.94 1277 1283 1246 1657 893 1275 1263.37 2.66 0 -39078 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 603 -5.93 0.49 12 0.25 -214.00 2612.00 2005 20240521 -36.66 990 20241210 28.28 1360 -6.62 20250217 1120 13.39 20250102 2005 -36.66 20240521 990 28.28 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
6 20250321 120342 57 100.00 KOSPI 금속 N N N N N 1273 -2 5 -0.16 140964764 111604 61.15 1277 1283 1246 1657 893 1275 1263.08 2.66 0 -38685 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 604 -5.95 0.49 12 0.24 -214.00 2612.00 2005 20240521 -36.51 990 20241210 28.59 1360 -6.40 20250217 1120 13.66 20250102 2005 -36.51 20240521 990 28.59 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
7 20250321 110341 57 100.00 KOSPI 금속 N N N N N 1269 -6 5 -0.47 123998880 98227 53.82 1277 1283 1246 1657 893 1275 1262.37 2.66 0 -48852 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 602 -5.93 0.49 12 0.21 -214.00 2612.00 2005 20240521 -36.71 990 20241210 28.18 1360 -6.69 20250217 1120 13.30 20250102 2005 -36.71 20240521 990 28.18 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
8 20250321 100343 57 100.00 KOSPI 금속 N N N N N 1256 -19 5 -1.49 115063132 91147 49.94 1277 1283 1246 1657 893 1275 1262.39 2.66 0 -49797 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 596 -5.87 0.48 12 0.19 -214.00 2612.00 2005 20240521 -37.36 990 20241210 26.87 1360 -7.65 20250217 1120 12.14 20250102 2005 -37.36 20240521 990 26.87 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
9 20250321 090343 57 100.00 KOSPI 금속 N N N N N 1282 7 2 0.55 13021498 10217 5.60 1277 1283 1271 1657 893 1275 1274.49 2.66 0 -8674 1317 1296 1284 1263 1251 1290 1257 237 382 500 910 1 1 47474590 609 -5.99 0.49 12 0.02 -214.00 2612.00 2005 20240521 -36.06 990 20241210 29.49 1360 -5.74 20250217 1120 14.46 20250102 2005 -36.06 20240521 990 29.49 20241210 1.65 N 021050 500 237 억 1260816 N N 8 N 00 N
10 20250320 160400 57 100.00 KOSPI 금속 N N N N N 1275 -22 5 -1.70 230666235 179617 48.89 1297 1305 1272 1686 908 1297 1284.24 2.68 0 -12445 1325 1311 1283 1269 1241 1318 1276 237 389 500 930 1 1 47474590 605 -5.96 0.49 12 0.38 -214.00 2612.00 2005 20240521 -36.41 990 20241210 28.79 1360 -6.25 20250217 1120 13.84 20250102 2005 -36.41 20240521 990 28.79 20241210 1.64 N 021050 500 237 억 1271958 N N 8 N 00 N
11 20250320 150342 57 100.00 KOSPI 금속 N N N N N 1277 -20 5 -1.54 220539667 171680 46.73 1297 1305 1272 1686 908 1297 1284.60 2.68 0 -10825 1325 1311 1283 1269 1241 1318 1276 237 389 500 930 1 1 47474590 606 -5.97 0.49 12 0.36 -214.00 2612.00 2005 20240521 -36.31 990 20241210 28.99 1360 -6.10 20250217 1120 14.02 20250102 2005 -36.31 20240521 990 28.99 20241210 1.64 N 021050 500 237 억 1271958 N N 6 N 00 N
12 20250320 140343 57 100.00 KOSPI 금속 N N N N N 1279 -18 5 -1.39 190860749 148449 40.41 1297 1305 1272 1686 908 1297 1285.70 2.68 0 -3530 1325 1311 1283 1269 1241 1318 1276 237 389 500 930 1 1 47474590 607 -5.98 0.49 12 0.31 -214.00 2612.00 2005 20240521 -36.21 990 20241210 29.19 1360 -5.96 20250217 1120 14.20 20250102 2005 -36.21 20240521 990 29.19 20241210 1.64 N 021050 500 237 억 1271958 N N 6 N 00 N