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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3875,-5,5,-0.13,6230997178,1593508,78.22,3960,3975,3850,5040,2720,3880,3910.25,7.94,0,-97060,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1890,17.30,2.96,12,3.27,224.00,1308.00,4370,20250306,-11.33,2555,20240909,51.66,4370,-11.33,20250306,2935,32.03,20250203,4370,-11.33,20250306,2555,51.66,20240909,3.20,N,010820,500,243 억,,3874558,N,N,42,N,00,N
20250318,150253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3870,-10,5,-0.26,6053956521,1547812,75.97,3960,3975,3850,5040,2720,3880,3911.30,7.94,0,-100005,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1887,17.28,2.96,12,3.17,224.00,1308.00,4370,20250306,-11.44,2555,20240909,51.47,4370,-11.44,20250306,2935,31.86,20250203,4370,-11.44,20250306,2555,51.47,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250318,140252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3865,-15,5,-0.39,5691799407,1454235,71.38,3960,3975,3850,5040,2720,3880,3913.95,7.94,0,-88551,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1885,17.25,2.95,12,2.98,224.00,1308.00,4370,20250306,-11.56,2555,20240909,51.27,4370,-11.56,20250306,2935,31.69,20250203,4370,-11.56,20250306,2555,51.27,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250318,130251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3865,-15,5,-0.39,5291688148,1350589,66.29,3960,3975,3855,5040,2720,3880,3918.06,7.94,0,-77960,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1885,17.25,2.95,12,2.77,224.00,1308.00,4370,20250306,-11.56,2555,20240909,51.27,4370,-11.56,20250306,2935,31.69,20250203,4370,-11.56,20250306,2555,51.27,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250318,120252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3890,10,2,0.26,5003006363,1275979,62.63,3960,3975,3855,5040,2720,3880,3920.92,7.94,0,-86328,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1897,17.37,2.97,12,2.62,224.00,1308.00,4370,20250306,-10.98,2555,20240909,52.25,4370,-10.98,20250306,2935,32.54,20250203,4370,-10.98,20250306,2555,52.25,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250318,110252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3910,30,2,0.77,4092844225,1041707,51.13,3960,3975,3885,5040,2720,3880,3928.98,7.94,0,-54810,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1907,17.46,2.99,12,2.14,224.00,1308.00,4370,20250306,-10.53,2555,20240909,53.03,4370,-10.53,20250306,2935,33.22,20250203,4370,-10.53,20250306,2555,53.03,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250318,100252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3915,35,2,0.90,3343151448,849896,41.72,3960,3975,3885,5040,2720,3880,3933.60,7.94,0,-96139,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1909,17.48,2.99,12,1.74,224.00,1308.00,4370,20250306,-10.41,2555,20240909,53.23,4370,-10.41,20250306,2935,33.39,20250203,4370,-10.41,20250306,2555,53.23,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250318,090252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3950,70,2,1.80,716258805,181375,8.90,3960,3960,3930,5040,2720,3880,3949.06,7.94,0,-64238,4090,3985,3835,3730,3580,4037,3782,244,1160,500,2870,5,1,48771938,1926,17.63,3.02,12,0.37,224.00,1308.00,4370,20250306,-9.61,2555,20240909,54.60,4370,-9.61,20250306,2935,34.58,20250203,4370,-9.61,20250306,2555,54.60,20240909,3.20,N,010820,500,243 억,,3874558,N,N,13,N,00,N
20250317,160252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3880,160,2,4.30,7775810188,2013379,287.18,3745,3940,3685,4835,2605,3720,3862.08,7.40,0,284580,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1892,17.32,2.97,12,4.13,224.00,1308.00,4370,20250306,-11.21,2555,20240909,51.86,4370,-11.21,20250306,2935,32.20,20250203,4370,-11.21,20250306,2555,51.86,20240909,3.22,N,010820,500,243 억,,3611293,N,N,13,N,00,N
20250317,150251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3877,157,2,4.22,7413186038,1919749,273.83,3745,3940,3685,4835,2605,3720,3861.57,7.40,0,276340,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1891,17.31,2.96,12,3.94,224.00,1308.00,4370,20250306,-11.28,2555,20240909,51.74,4370,-11.28,20250306,2935,32.10,20250203,4370,-11.28,20250306,2555,51.74,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,N,00,N
20250317,140252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3890,170,2,4.57,6852691908,1774945,253.17,3745,3940,3685,4835,2605,3720,3860.83,7.40,0,237859,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1897,17.37,2.97,12,3.64,224.00,1308.00,4370,20250306,-10.98,2555,20240909,52.25,4370,-10.98,20250306,2935,32.54,20250203,4370,-10.98,20250306,2555,52.25,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,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 20250318 160251 55 60.00 KOSPI 금속 N N N Y 60 N 3875 -5 5 -0.13 6230997178 1593508 78.22 3960 3975 3850 5040 2720 3880 3910.25 7.94 0 -97060 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1890 17.30 2.96 12 3.27 224.00 1308.00 4370 20250306 -11.33 2555 20240909 51.66 4370 -11.33 20250306 2935 32.03 20250203 4370 -11.33 20250306 2555 51.66 20240909 3.20 N 010820 500 243 억 3874558 N N 42 N 00 N
3 20250318 150253 55 60.00 KOSPI 금속 N N N Y 60 N 3870 -10 5 -0.26 6053956521 1547812 75.97 3960 3975 3850 5040 2720 3880 3911.30 7.94 0 -100005 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1887 17.28 2.96 12 3.17 224.00 1308.00 4370 20250306 -11.44 2555 20240909 51.47 4370 -11.44 20250306 2935 31.86 20250203 4370 -11.44 20250306 2555 51.47 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
4 20250318 140252 55 60.00 KOSPI 금속 N N N Y 60 N 3865 -15 5 -0.39 5691799407 1454235 71.38 3960 3975 3850 5040 2720 3880 3913.95 7.94 0 -88551 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1885 17.25 2.95 12 2.98 224.00 1308.00 4370 20250306 -11.56 2555 20240909 51.27 4370 -11.56 20250306 2935 31.69 20250203 4370 -11.56 20250306 2555 51.27 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
5 20250318 130251 55 60.00 KOSPI 금속 N N N Y 60 N 3865 -15 5 -0.39 5291688148 1350589 66.29 3960 3975 3855 5040 2720 3880 3918.06 7.94 0 -77960 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1885 17.25 2.95 12 2.77 224.00 1308.00 4370 20250306 -11.56 2555 20240909 51.27 4370 -11.56 20250306 2935 31.69 20250203 4370 -11.56 20250306 2555 51.27 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
6 20250318 120252 55 60.00 KOSPI 금속 N N N Y 60 N 3890 10 2 0.26 5003006363 1275979 62.63 3960 3975 3855 5040 2720 3880 3920.92 7.94 0 -86328 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1897 17.37 2.97 12 2.62 224.00 1308.00 4370 20250306 -10.98 2555 20240909 52.25 4370 -10.98 20250306 2935 32.54 20250203 4370 -10.98 20250306 2555 52.25 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
7 20250318 110252 55 60.00 KOSPI 금속 N N N Y 60 N 3910 30 2 0.77 4092844225 1041707 51.13 3960 3975 3885 5040 2720 3880 3928.98 7.94 0 -54810 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1907 17.46 2.99 12 2.14 224.00 1308.00 4370 20250306 -10.53 2555 20240909 53.03 4370 -10.53 20250306 2935 33.22 20250203 4370 -10.53 20250306 2555 53.03 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
8 20250318 100252 55 60.00 KOSPI 금속 N N N Y 60 N 3915 35 2 0.90 3343151448 849896 41.72 3960 3975 3885 5040 2720 3880 3933.60 7.94 0 -96139 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1909 17.48 2.99 12 1.74 224.00 1308.00 4370 20250306 -10.41 2555 20240909 53.23 4370 -10.41 20250306 2935 33.39 20250203 4370 -10.41 20250306 2555 53.23 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
9 20250318 090252 55 60.00 KOSPI 금속 N N N Y 60 N 3950 70 2 1.80 716258805 181375 8.90 3960 3960 3930 5040 2720 3880 3949.06 7.94 0 -64238 4090 3985 3835 3730 3580 4037 3782 244 1160 500 2870 5 1 48771938 1926 17.63 3.02 12 0.37 224.00 1308.00 4370 20250306 -9.61 2555 20240909 54.60 4370 -9.61 20250306 2935 34.58 20250203 4370 -9.61 20250306 2555 54.60 20240909 3.20 N 010820 500 243 억 3874558 N N 13 N 00 N
10 20250317 160252 55 60.00 KOSPI 금속 N N N Y 60 N 3880 160 2 4.30 7775810188 2013379 287.18 3745 3940 3685 4835 2605 3720 3862.08 7.40 0 284580 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1892 17.32 2.97 12 4.13 224.00 1308.00 4370 20250306 -11.21 2555 20240909 51.86 4370 -11.21 20250306 2935 32.20 20250203 4370 -11.21 20250306 2555 51.86 20240909 3.22 N 010820 500 243 억 3611293 N N 13 N 00 N
11 20250317 150251 55 60.00 KOSPI 금속 N N N Y 60 N 3877 157 2 4.22 7413186038 1919749 273.83 3745 3940 3685 4835 2605 3720 3861.57 7.40 0 276340 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1891 17.31 2.96 12 3.94 224.00 1308.00 4370 20250306 -11.28 2555 20240909 51.74 4370 -11.28 20250306 2935 32.10 20250203 4370 -11.28 20250306 2555 51.74 20240909 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N
12 20250317 140252 55 60.00 KOSPI 금속 N N N Y 60 N 3890 170 2 4.57 6852691908 1774945 253.17 3745 3940 3685 4835 2605 3720 3860.83 7.40 0 237859 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1897 17.37 2.97 12 3.64 224.00 1308.00 4370 20250306 -10.98 2555 20240909 52.25 4370 -10.98 20250306 2935 32.54 20250203 4370 -10.98 20250306 2555 52.25 20240909 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N