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
025820/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
20250312,160350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4835,215,2,4.65,4621175823,965294,148.50,4720,4870,4680,6000,3235,4620,4787.08,1.64,0,16788,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1617,241.75,1.28,12,2.89,20.00,3766.00,8420,20240520,-42.58,3545,20241209,36.39,4975,-2.81,20250307,3905,23.82,20250102,8420,-42.58,20240520,3545,36.39,20241209,3.21,N,025820,500,167 억,,547399,N,N,38,N,00,N
20250312,150350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4795,175,2,3.79,4211041739,880001,135.37,4720,4870,4680,6000,3235,4620,4785.27,1.64,0,21108,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1604,239.75,1.27,12,2.63,20.00,3766.00,8420,20240520,-43.05,3545,20241209,35.26,4975,-3.62,20250307,3905,22.79,20250102,8420,-43.05,20240520,3545,35.26,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,140349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4835,215,2,4.65,3202727010,670995,103.22,4720,4855,4680,6000,3235,4620,4773.10,1.64,0,28481,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1617,241.75,1.28,12,2.01,20.00,3766.00,8420,20240520,-42.58,3545,20241209,36.39,4975,-2.81,20250307,3905,23.82,20250102,8420,-42.58,20240520,3545,36.39,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,130349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4745,125,2,2.71,2607301004,547273,84.19,4720,4855,4680,6000,3235,4620,4764.17,1.64,0,14883,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1587,237.25,1.26,12,1.64,20.00,3766.00,8420,20240520,-43.65,3545,20241209,33.85,4975,-4.62,20250307,3905,21.51,20250102,8420,-43.65,20240520,3545,33.85,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,120350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,180,2,3.90,1970735550,414756,63.80,4720,4825,4680,6000,3235,4620,4751.55,1.64,0,19254,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1605,240.00,1.27,12,1.24,20.00,3766.00,8420,20240520,-42.99,3545,20241209,35.40,4975,-3.52,20250307,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,110348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4735,115,2,2.49,1420307020,299719,46.11,4720,4805,4680,6000,3235,4620,4738.80,1.64,0,9419,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1583,236.75,1.26,12,0.90,20.00,3766.00,8420,20240520,-43.76,3545,20241209,33.57,4975,-4.82,20250307,3905,21.25,20250102,8420,-43.76,20240520,3545,33.57,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,100349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4720,100,2,2.16,1275274800,269021,41.38,4720,4805,4680,6000,3235,4620,4740.43,1.64,0,8776,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1578,236.00,1.25,12,0.80,20.00,3766.00,8420,20240520,-43.94,3545,20241209,33.15,4975,-5.13,20250307,3905,20.87,20250102,8420,-43.94,20240520,3545,33.15,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,090350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4770,150,2,3.25,467761328,98244,15.11,4720,4805,4720,6000,3235,4620,4761.22,1.64,0,10377,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1595,238.50,1.27,12,0.29,20.00,3766.00,8420,20240520,-43.35,3545,20241209,34.56,4975,-4.12,20250307,3905,22.15,20250102,8420,-43.35,20240520,3545,34.56,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250311,160346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4620,-175,5,-3.65,2979746574,642581,55.14,4615,4715,4550,6230,3360,4795,4637.28,1.56,0,2609,5031,4912,4806,4687,4581,4972,4747,167,1435,500,3060,5,1,33442000,1545,231.00,1.23,12,1.92,20.00,3766.00,8420,20240520,-45.13,3545,20241209,30.32,4975,-7.14,20250307,3905,18.31,20250102,8420,-45.13,20240520,3545,30.32,20241209,3.03,N,025820,500,167 억,,522648,N,N,5,N,00,N
20250311,150348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4630,-165,5,-3.44,2742420352,591255,50.74,4615,4715,4550,6230,3360,4795,4638.27,1.56,0,-2541,5031,4912,4806,4687,4581,4972,4747,167,1435,500,3060,5,1,33442000,1548,231.50,1.23,12,1.77,20.00,3766.00,8420,20240520,-45.01,3545,20241209,30.61,4975,-6.93,20250307,3905,18.57,20250102,8420,-45.01,20240520,3545,30.61,20241209,3.03,N,025820,500,167 억,,522648,N,N,5,N,00,N
20250311,140348,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4650,-145,5,-3.02,2552229312,550237,47.22,4615,4715,4550,6230,3360,4795,4638.38,1.56,0,7282,5031,4912,4806,4687,4581,4972,4747,167,1435,500,3060,5,1,33442000,1555,232.50,1.23,12,1.65,20.00,3766.00,8420,20240520,-44.77,3545,20241209,31.17,4975,-6.53,20250307,3905,19.08,20250102,8420,-44.77,20240520,3545,31.17,20241209,3.03,N,025820,500,167 억,,522648,N,N,5,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 160350 55 60.00 KOSPI 금속 N N N Y 60 N 4835 215 2 4.65 4621175823 965294 148.50 4720 4870 4680 6000 3235 4620 4787.08 1.64 0 16788 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1617 241.75 1.28 12 2.89 20.00 3766.00 8420 20240520 -42.58 3545 20241209 36.39 4975 -2.81 20250307 3905 23.82 20250102 8420 -42.58 20240520 3545 36.39 20241209 3.21 N 025820 500 167 억 547399 N N 38 N 00 N
3 20250312 150350 55 60.00 KOSPI 금속 N N N Y 60 N 4795 175 2 3.79 4211041739 880001 135.37 4720 4870 4680 6000 3235 4620 4785.27 1.64 0 21108 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1604 239.75 1.27 12 2.63 20.00 3766.00 8420 20240520 -43.05 3545 20241209 35.26 4975 -3.62 20250307 3905 22.79 20250102 8420 -43.05 20240520 3545 35.26 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
4 20250312 140349 55 60.00 KOSPI 금속 N N N Y 60 N 4835 215 2 4.65 3202727010 670995 103.22 4720 4855 4680 6000 3235 4620 4773.10 1.64 0 28481 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1617 241.75 1.28 12 2.01 20.00 3766.00 8420 20240520 -42.58 3545 20241209 36.39 4975 -2.81 20250307 3905 23.82 20250102 8420 -42.58 20240520 3545 36.39 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
5 20250312 130349 55 60.00 KOSPI 금속 N N N Y 60 N 4745 125 2 2.71 2607301004 547273 84.19 4720 4855 4680 6000 3235 4620 4764.17 1.64 0 14883 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1587 237.25 1.26 12 1.64 20.00 3766.00 8420 20240520 -43.65 3545 20241209 33.85 4975 -4.62 20250307 3905 21.51 20250102 8420 -43.65 20240520 3545 33.85 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
6 20250312 120350 55 60.00 KOSPI 금속 N N N Y 60 N 4800 180 2 3.90 1970735550 414756 63.80 4720 4825 4680 6000 3235 4620 4751.55 1.64 0 19254 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1605 240.00 1.27 12 1.24 20.00 3766.00 8420 20240520 -42.99 3545 20241209 35.40 4975 -3.52 20250307 3905 22.92 20250102 8420 -42.99 20240520 3545 35.40 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
7 20250312 110348 55 60.00 KOSPI 금속 N N N Y 60 N 4735 115 2 2.49 1420307020 299719 46.11 4720 4805 4680 6000 3235 4620 4738.80 1.64 0 9419 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1583 236.75 1.26 12 0.90 20.00 3766.00 8420 20240520 -43.76 3545 20241209 33.57 4975 -4.82 20250307 3905 21.25 20250102 8420 -43.76 20240520 3545 33.57 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
8 20250312 100349 55 60.00 KOSPI 금속 N N N Y 60 N 4720 100 2 2.16 1275274800 269021 41.38 4720 4805 4680 6000 3235 4620 4740.43 1.64 0 8776 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1578 236.00 1.25 12 0.80 20.00 3766.00 8420 20240520 -43.94 3545 20241209 33.15 4975 -5.13 20250307 3905 20.87 20250102 8420 -43.94 20240520 3545 33.15 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
9 20250312 090350 55 60.00 KOSPI 금속 N N N Y 60 N 4770 150 2 3.25 467761328 98244 15.11 4720 4805 4720 6000 3235 4620 4761.22 1.64 0 10377 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1595 238.50 1.27 12 0.29 20.00 3766.00 8420 20240520 -43.35 3545 20241209 34.56 4975 -4.12 20250307 3905 22.15 20250102 8420 -43.35 20240520 3545 34.56 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
10 20250311 160346 55 60.00 KOSPI 금속 N N N Y 60 N 4620 -175 5 -3.65 2979746574 642581 55.14 4615 4715 4550 6230 3360 4795 4637.28 1.56 0 2609 5031 4912 4806 4687 4581 4972 4747 167 1435 500 3060 5 1 33442000 1545 231.00 1.23 12 1.92 20.00 3766.00 8420 20240520 -45.13 3545 20241209 30.32 4975 -7.14 20250307 3905 18.31 20250102 8420 -45.13 20240520 3545 30.32 20241209 3.03 N 025820 500 167 억 522648 N N 5 N 00 N
11 20250311 150348 55 60.00 KOSPI 금속 N N N Y 60 N 4630 -165 5 -3.44 2742420352 591255 50.74 4615 4715 4550 6230 3360 4795 4638.27 1.56 0 -2541 5031 4912 4806 4687 4581 4972 4747 167 1435 500 3060 5 1 33442000 1548 231.50 1.23 12 1.77 20.00 3766.00 8420 20240520 -45.01 3545 20241209 30.61 4975 -6.93 20250307 3905 18.57 20250102 8420 -45.01 20240520 3545 30.61 20241209 3.03 N 025820 500 167 억 522648 N N 5 N 00 N
12 20250311 140348 55 60.00 KOSPI 금속 N N N Y 60 N 4650 -145 5 -3.02 2552229312 550237 47.22 4615 4715 4550 6230 3360 4795 4638.38 1.56 0 7282 5031 4912 4806 4687 4581 4972 4747 167 1435 500 3060 5 1 33442000 1555 232.50 1.23 12 1.65 20.00 3766.00 8420 20240520 -44.77 3545 20241209 31.17 4975 -6.53 20250307 3905 19.08 20250102 8420 -44.77 20240520 3545 31.17 20241209 3.03 N 025820 500 167 억 522648 N N 5 N 00 N