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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010820/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
20250312,160248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3655,-110,5,-2.92,5279211559,1411200,108.63,3800,3835,3645,4890,2640,3765,3741.90,7.42,0,85482,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1783,38.47,2.85,12,2.89,95.00,1281.00,4370,20250306,-16.36,2555,20240909,43.05,4370,-16.36,20250306,2935,24.53,20250203,4370,-16.36,20250306,2555,43.05,20240909,3.00,N,010820,500,243 억,,3617921,N,N,57,N,00,N
20250312,150249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3670,-95,5,-2.52,4689567382,1250153,96.23,3800,3835,3645,4890,2640,3765,3751.18,7.42,0,50084,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1790,38.63,2.86,12,2.56,95.00,1281.00,4370,20250306,-16.02,2555,20240909,43.64,4370,-16.02,20250306,2935,25.04,20250203,4370,-16.02,20250306,2555,43.64,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,140248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3705,-60,5,-1.59,3843249130,1019832,78.50,3800,3835,3700,4890,2640,3765,3768.52,7.42,0,45522,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1807,39.00,2.89,12,2.09,95.00,1281.00,4370,20250306,-15.22,2555,20240909,45.01,4370,-15.22,20250306,2935,26.24,20250203,4370,-15.22,20250306,2555,45.01,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,130248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3740,-25,5,-0.66,3113946766,823701,63.41,3800,3835,3710,4890,2640,3765,3780.46,7.42,0,7694,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1824,39.37,2.92,12,1.69,95.00,1281.00,4370,20250306,-14.42,2555,20240909,46.38,4370,-14.42,20250306,2935,27.43,20250203,4370,-14.42,20250306,2555,46.38,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,120249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3780,15,2,0.40,2691619481,711273,54.75,3800,3835,3710,4890,2640,3765,3784.26,7.42,0,7489,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1844,39.79,2.95,12,1.46,95.00,1281.00,4370,20250306,-13.50,2555,20240909,47.95,4370,-13.50,20250306,2935,28.79,20250203,4370,-13.50,20250306,2555,47.95,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,110247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3810,45,2,1.20,2368210394,625933,48.18,3800,3835,3710,4890,2640,3765,3783.52,7.42,0,6691,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1858,40.11,2.97,12,1.28,95.00,1281.00,4370,20250306,-12.81,2555,20240909,49.12,4370,-12.81,20250306,2935,29.81,20250203,4370,-12.81,20250306,2555,49.12,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,100248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,5,2,0.13,1564870995,415268,31.97,3800,3825,3710,4890,2640,3765,3768.35,7.42,0,-13890,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1839,39.68,2.94,12,0.85,95.00,1281.00,4370,20250306,-13.73,2555,20240909,47.55,4370,-13.73,20250306,2935,28.45,20250203,4370,-13.73,20250306,2555,47.55,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,090249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3745,-20,5,-0.53,279235014,73919,5.69,3800,3825,3745,4890,2640,3765,3777.79,7.42,0,-14741,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1827,39.42,2.92,12,0.15,95.00,1281.00,4370,20250306,-14.30,2555,20240909,46.58,4370,-14.30,20250306,2935,27.60,20250203,4370,-14.30,20250306,2555,46.58,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250311,160247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-60,5,-1.57,4763746835,1281236,54.53,3660,3780,3650,4970,2680,3825,3717.84,6.85,0,241475,4008,3916,3868,3776,3728,3892,3752,244,1145,500,2830,5,1,48771938,1836,39.63,2.94,12,2.63,95.00,1281.00,4370,20250306,-13.84,2555,20240909,47.36,4370,-13.84,20250306,2935,28.28,20250203,4370,-13.84,20250306,2555,47.36,20240909,2.71,N,010820,500,243 억,,3340770,N,N,8,N,00,N
20250311,150247,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-60,5,-1.57,4318492910,1162772,49.49,3660,3780,3650,4970,2680,3825,3713.96,6.85,0,202914,4008,3916,3868,3776,3728,3892,3752,244,1145,500,2830,5,1,48771938,1836,39.63,2.94,12,2.38,95.00,1281.00,4370,20250306,-13.84,2555,20240909,47.36,4370,-13.84,20250306,2935,28.28,20250203,4370,-13.84,20250306,2555,47.36,20240909,2.71,N,010820,500,243 억,,3340770,N,N,7,N,00,N
20250311,140248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3765,-60,5,-1.57,4049246609,1091197,46.44,3660,3780,3650,4970,2680,3825,3710.83,6.85,0,186525,4008,3916,3868,3776,3728,3892,3752,244,1145,500,2830,5,1,48771938,1836,39.63,2.94,12,2.24,95.00,1281.00,4370,20250306,-13.84,2555,20240909,47.36,4370,-13.84,20250306,2935,28.28,20250203,4370,-13.84,20250306,2555,47.36,20240909,2.71,N,010820,500,243 억,,3340770,N,N,7,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 20250312 160248 55 60.00 KOSPI 금속 N N N Y 60 N 3655 -110 5 -2.92 5279211559 1411200 108.63 3800 3835 3645 4890 2640 3765 3741.90 7.42 0 85482 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1783 38.47 2.85 12 2.89 95.00 1281.00 4370 20250306 -16.36 2555 20240909 43.05 4370 -16.36 20250306 2935 24.53 20250203 4370 -16.36 20250306 2555 43.05 20240909 3.00 N 010820 500 243 억 3617921 N N 57 N 00 N
3 20250312 150249 55 60.00 KOSPI 금속 N N N Y 60 N 3670 -95 5 -2.52 4689567382 1250153 96.23 3800 3835 3645 4890 2640 3765 3751.18 7.42 0 50084 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1790 38.63 2.86 12 2.56 95.00 1281.00 4370 20250306 -16.02 2555 20240909 43.64 4370 -16.02 20250306 2935 25.04 20250203 4370 -16.02 20250306 2555 43.64 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
4 20250312 140248 55 60.00 KOSPI 금속 N N N Y 60 N 3705 -60 5 -1.59 3843249130 1019832 78.50 3800 3835 3700 4890 2640 3765 3768.52 7.42 0 45522 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1807 39.00 2.89 12 2.09 95.00 1281.00 4370 20250306 -15.22 2555 20240909 45.01 4370 -15.22 20250306 2935 26.24 20250203 4370 -15.22 20250306 2555 45.01 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
5 20250312 130248 55 60.00 KOSPI 금속 N N N Y 60 N 3740 -25 5 -0.66 3113946766 823701 63.41 3800 3835 3710 4890 2640 3765 3780.46 7.42 0 7694 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1824 39.37 2.92 12 1.69 95.00 1281.00 4370 20250306 -14.42 2555 20240909 46.38 4370 -14.42 20250306 2935 27.43 20250203 4370 -14.42 20250306 2555 46.38 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
6 20250312 120249 55 60.00 KOSPI 금속 N N N Y 60 N 3780 15 2 0.40 2691619481 711273 54.75 3800 3835 3710 4890 2640 3765 3784.26 7.42 0 7489 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1844 39.79 2.95 12 1.46 95.00 1281.00 4370 20250306 -13.50 2555 20240909 47.95 4370 -13.50 20250306 2935 28.79 20250203 4370 -13.50 20250306 2555 47.95 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
7 20250312 110247 55 60.00 KOSPI 금속 N N N Y 60 N 3810 45 2 1.20 2368210394 625933 48.18 3800 3835 3710 4890 2640 3765 3783.52 7.42 0 6691 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1858 40.11 2.97 12 1.28 95.00 1281.00 4370 20250306 -12.81 2555 20240909 49.12 4370 -12.81 20250306 2935 29.81 20250203 4370 -12.81 20250306 2555 49.12 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
8 20250312 100248 55 60.00 KOSPI 금속 N N N Y 60 N 3770 5 2 0.13 1564870995 415268 31.97 3800 3825 3710 4890 2640 3765 3768.35 7.42 0 -13890 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1839 39.68 2.94 12 0.85 95.00 1281.00 4370 20250306 -13.73 2555 20240909 47.55 4370 -13.73 20250306 2935 28.45 20250203 4370 -13.73 20250306 2555 47.55 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
9 20250312 090249 55 60.00 KOSPI 금속 N N N Y 60 N 3745 -20 5 -0.53 279235014 73919 5.69 3800 3825 3745 4890 2640 3765 3777.79 7.42 0 -14741 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1827 39.42 2.92 12 0.15 95.00 1281.00 4370 20250306 -14.30 2555 20240909 46.58 4370 -14.30 20250306 2935 27.60 20250203 4370 -14.30 20250306 2555 46.58 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
10 20250311 160247 55 60.00 KOSPI 금속 N N N Y 60 N 3765 -60 5 -1.57 4763746835 1281236 54.53 3660 3780 3650 4970 2680 3825 3717.84 6.85 0 241475 4008 3916 3868 3776 3728 3892 3752 244 1145 500 2830 5 1 48771938 1836 39.63 2.94 12 2.63 95.00 1281.00 4370 20250306 -13.84 2555 20240909 47.36 4370 -13.84 20250306 2935 28.28 20250203 4370 -13.84 20250306 2555 47.36 20240909 2.71 N 010820 500 243 억 3340770 N N 8 N 00 N
11 20250311 150247 55 60.00 KOSPI 금속 N N N Y 60 N 3765 -60 5 -1.57 4318492910 1162772 49.49 3660 3780 3650 4970 2680 3825 3713.96 6.85 0 202914 4008 3916 3868 3776 3728 3892 3752 244 1145 500 2830 5 1 48771938 1836 39.63 2.94 12 2.38 95.00 1281.00 4370 20250306 -13.84 2555 20240909 47.36 4370 -13.84 20250306 2935 28.28 20250203 4370 -13.84 20250306 2555 47.36 20240909 2.71 N 010820 500 243 억 3340770 N N 7 N 00 N
12 20250311 140248 55 60.00 KOSPI 금속 N N N Y 60 N 3765 -60 5 -1.57 4049246609 1091197 46.44 3660 3780 3650 4970 2680 3825 3710.83 6.85 0 186525 4008 3916 3868 3776 3728 3892 3752 244 1145 500 2830 5 1 48771938 1836 39.63 2.94 12 2.24 95.00 1281.00 4370 20250306 -13.84 2555 20240909 47.36 4370 -13.84 20250306 2935 28.28 20250203 4370 -13.84 20250306 2555 47.36 20240909 2.71 N 010820 500 243 억 3340770 N N 7 N 00 N