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
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
20250321,160724,57,100.00,KOSPI,,금속,N,N,N,N, ,N,850,-10,5,-1.16,131976047,156156,78.62,858,858,838,1118,602,860,845.16,0.00,0,3247,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,670,1.14,0.38,12,0.20,743.00,2254.00,1114,20240607,-23.70,610,20241210,39.34,1050,-19.05,20250114,838,1.43,20250321,1114,-23.70,20240607,610,39.34,20241210,0.54,N,085310,500,399 억,,0,N,N,142,N,00,N
20250321,150709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,842,-18,5,-2.09,126399597,149580,75.31,858,858,838,1118,602,860,845.03,0.00,0,3971,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,664,1.13,0.37,12,0.19,743.00,2254.00,1114,20240607,-24.42,610,20241210,38.03,1050,-19.81,20250114,838,0.48,20250321,1114,-24.42,20240607,610,38.03,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250321,140709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,851,-9,5,-1.05,86258763,102029,51.37,858,858,838,1118,602,860,845.43,0.00,0,-3854,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,671,1.15,0.38,12,0.13,743.00,2254.00,1114,20240607,-23.61,610,20241210,39.51,1050,-18.95,20250114,838,1.55,20250321,1114,-23.61,20240607,610,39.51,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250321,130709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,856,-4,5,-0.47,77782118,92091,46.36,858,858,838,1118,602,860,844.62,0.00,0,4854,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,675,1.15,0.38,12,0.12,743.00,2254.00,1114,20240607,-23.16,610,20241210,40.33,1050,-18.48,20250114,838,2.15,20250321,1114,-23.16,20240607,610,40.33,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250321,120710,57,100.00,KOSPI,,금속,N,N,N,N, ,N,850,-10,5,-1.16,73739470,87358,43.98,858,858,838,1118,602,860,844.11,0.00,0,6860,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,670,1.14,0.38,12,0.11,743.00,2254.00,1114,20240607,-23.70,610,20241210,39.34,1050,-19.05,20250114,838,1.43,20250321,1114,-23.70,20240607,610,39.34,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250321,110709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,848,-12,5,-1.40,62526871,74138,37.33,858,858,838,1118,602,860,843.38,0.00,0,-3098,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,669,1.14,0.38,12,0.09,743.00,2254.00,1114,20240607,-23.88,610,20241210,39.02,1050,-19.24,20250114,838,1.19,20250321,1114,-23.88,20240607,610,39.02,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250321,100710,57,100.00,KOSPI,,금속,N,N,N,N, ,N,841,-19,5,-2.21,36251293,43024,21.66,858,858,838,1118,602,860,842.58,0.00,0,-3956,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,663,1.13,0.37,12,0.05,743.00,2254.00,1114,20240607,-24.51,610,20241210,37.87,1050,-19.90,20250114,838,0.36,20250321,1114,-24.51,20240607,610,37.87,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250321,090713,57,100.00,KOSPI,,금속,N,N,N,N, ,N,854,-6,5,-0.70,2596566,3045,1.53,858,858,848,1118,602,860,852.73,0.00,0,-2661,904,882,866,844,828,874,836,400,258,500,630,1,1,78880322,674,1.15,0.38,12,0.00,743.00,2254.00,1114,20240607,-23.34,610,20241210,40.00,1050,-18.67,20250114,848,0.71,20250321,1114,-23.34,20240607,610,40.00,20241210,0.54,N,085310,500,399 억,,0,N,N,16,N,00,N
20250320,161050,57,100.00,KOSPI,,금속,N,N,N,N, ,N,860,-5,5,-0.58,170230164,198627,37.62,888,888,850,1124,606,865,857.03,0.00,0,6576,917,891,874,848,831,882,839,400,259,500,640,1,1,78880322,678,1.16,0.38,12,0.25,743.00,2254.00,1114,20240607,-22.80,610,20241210,40.98,1050,-18.10,20250114,850,1.18,20250320,1114,-22.80,20240607,610,40.98,20241210,0.62,N,085310,500,399 억,,0,N,N,16,N,00,N
20250320,150709,57,100.00,KOSPI,,금속,N,N,N,N, ,N,857,-8,5,-0.92,166717417,194540,36.85,888,888,850,1124,606,865,856.98,0.00,0,7101,917,891,874,848,831,882,839,400,259,500,640,1,1,78880322,676,1.15,0.38,12,0.25,743.00,2254.00,1114,20240607,-23.07,610,20241210,40.49,1050,-18.38,20250114,850,0.82,20250320,1114,-23.07,20240607,610,40.49,20241210,0.62,N,085310,500,399 억,,0,N,N,10,N,00,N
20250320,140711,57,100.00,KOSPI,,금속,N,N,N,N, ,N,856,-9,5,-1.04,143992453,167995,31.82,888,888,850,1124,606,865,857.12,0.00,0,1561,917,891,874,848,831,882,839,400,259,500,640,1,1,78880322,675,1.15,0.38,12,0.21,743.00,2254.00,1114,20240607,-23.16,610,20241210,40.33,1050,-18.48,20250114,850,0.71,20250320,1114,-23.16,20240607,610,40.33,20241210,0.62,N,085310,500,399 억,,0,N,N,10,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 160724 57 100.00 KOSPI 금속 N N N N N 850 -10 5 -1.16 131976047 156156 78.62 858 858 838 1118 602 860 845.16 0.00 0 3247 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 670 1.14 0.38 12 0.20 743.00 2254.00 1114 20240607 -23.70 610 20241210 39.34 1050 -19.05 20250114 838 1.43 20250321 1114 -23.70 20240607 610 39.34 20241210 0.54 N 085310 500 399 억 0 N N 142 N 00 N
3 20250321 150709 57 100.00 KOSPI 금속 N N N N N 842 -18 5 -2.09 126399597 149580 75.31 858 858 838 1118 602 860 845.03 0.00 0 3971 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 664 1.13 0.37 12 0.19 743.00 2254.00 1114 20240607 -24.42 610 20241210 38.03 1050 -19.81 20250114 838 0.48 20250321 1114 -24.42 20240607 610 38.03 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
4 20250321 140709 57 100.00 KOSPI 금속 N N N N N 851 -9 5 -1.05 86258763 102029 51.37 858 858 838 1118 602 860 845.43 0.00 0 -3854 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 671 1.15 0.38 12 0.13 743.00 2254.00 1114 20240607 -23.61 610 20241210 39.51 1050 -18.95 20250114 838 1.55 20250321 1114 -23.61 20240607 610 39.51 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
5 20250321 130709 57 100.00 KOSPI 금속 N N N N N 856 -4 5 -0.47 77782118 92091 46.36 858 858 838 1118 602 860 844.62 0.00 0 4854 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 675 1.15 0.38 12 0.12 743.00 2254.00 1114 20240607 -23.16 610 20241210 40.33 1050 -18.48 20250114 838 2.15 20250321 1114 -23.16 20240607 610 40.33 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
6 20250321 120710 57 100.00 KOSPI 금속 N N N N N 850 -10 5 -1.16 73739470 87358 43.98 858 858 838 1118 602 860 844.11 0.00 0 6860 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 670 1.14 0.38 12 0.11 743.00 2254.00 1114 20240607 -23.70 610 20241210 39.34 1050 -19.05 20250114 838 1.43 20250321 1114 -23.70 20240607 610 39.34 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
7 20250321 110709 57 100.00 KOSPI 금속 N N N N N 848 -12 5 -1.40 62526871 74138 37.33 858 858 838 1118 602 860 843.38 0.00 0 -3098 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 669 1.14 0.38 12 0.09 743.00 2254.00 1114 20240607 -23.88 610 20241210 39.02 1050 -19.24 20250114 838 1.19 20250321 1114 -23.88 20240607 610 39.02 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
8 20250321 100710 57 100.00 KOSPI 금속 N N N N N 841 -19 5 -2.21 36251293 43024 21.66 858 858 838 1118 602 860 842.58 0.00 0 -3956 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 663 1.13 0.37 12 0.05 743.00 2254.00 1114 20240607 -24.51 610 20241210 37.87 1050 -19.90 20250114 838 0.36 20250321 1114 -24.51 20240607 610 37.87 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
9 20250321 090713 57 100.00 KOSPI 금속 N N N N N 854 -6 5 -0.70 2596566 3045 1.53 858 858 848 1118 602 860 852.73 0.00 0 -2661 904 882 866 844 828 874 836 400 258 500 630 1 1 78880322 674 1.15 0.38 12 0.00 743.00 2254.00 1114 20240607 -23.34 610 20241210 40.00 1050 -18.67 20250114 848 0.71 20250321 1114 -23.34 20240607 610 40.00 20241210 0.54 N 085310 500 399 억 0 N N 16 N 00 N
10 20250320 161050 57 100.00 KOSPI 금속 N N N N N 860 -5 5 -0.58 170230164 198627 37.62 888 888 850 1124 606 865 857.03 0.00 0 6576 917 891 874 848 831 882 839 400 259 500 640 1 1 78880322 678 1.16 0.38 12 0.25 743.00 2254.00 1114 20240607 -22.80 610 20241210 40.98 1050 -18.10 20250114 850 1.18 20250320 1114 -22.80 20240607 610 40.98 20241210 0.62 N 085310 500 399 억 0 N N 16 N 00 N
11 20250320 150709 57 100.00 KOSPI 금속 N N N N N 857 -8 5 -0.92 166717417 194540 36.85 888 888 850 1124 606 865 856.98 0.00 0 7101 917 891 874 848 831 882 839 400 259 500 640 1 1 78880322 676 1.15 0.38 12 0.25 743.00 2254.00 1114 20240607 -23.07 610 20241210 40.49 1050 -18.38 20250114 850 0.82 20250320 1114 -23.07 20240607 610 40.49 20241210 0.62 N 085310 500 399 억 0 N N 10 N 00 N
12 20250320 140711 57 100.00 KOSPI 금속 N N N N N 856 -9 5 -1.04 143992453 167995 31.82 888 888 850 1124 606 865 857.12 0.00 0 1561 917 891 874 848 831 882 839 400 259 500 640 1 1 78880322 675 1.15 0.38 12 0.21 743.00 2254.00 1114 20240607 -23.16 610 20241210 40.33 1050 -18.48 20250114 850 0.71 20250320 1114 -23.16 20240607 610 40.33 20241210 0.62 N 085310 500 399 억 0 N N 10 N 00 N