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
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
20250318,160354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4920,130,2,2.71,3424311708,700512,86.19,4865,4930,4815,6220,3355,4790,4888.27,1.23,0,24336,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1645,246.00,1.31,12,2.09,20.00,3766.00,8420,20240520,-41.57,3545,20241209,38.79,5000,-1.60,20250314,3905,25.99,20250102,8420,-41.57,20240520,3545,38.79,20241209,3.20,N,025820,500,167 억,,411585,N,N,29,N,00,N
20250318,150357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,105,2,2.19,2901927508,594136,73.10,4865,4925,4815,6220,3355,4790,4884.28,1.23,0,30977,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1637,244.75,1.30,12,1.78,20.00,3766.00,8420,20240520,-41.86,3545,20241209,38.08,5000,-2.10,20250314,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250318,140356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,105,2,2.19,2513427430,514481,63.30,4865,4925,4815,6220,3355,4790,4885.36,1.23,0,28048,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1637,244.75,1.30,12,1.54,20.00,3766.00,8420,20240520,-41.86,3545,20241209,38.08,5000,-2.10,20250314,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250318,130355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4890,100,2,2.09,2223251634,455351,56.02,4865,4925,4815,6220,3355,4790,4882.50,1.23,0,32148,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1635,244.50,1.30,12,1.36,20.00,3766.00,8420,20240520,-41.92,3545,20241209,37.94,5000,-2.20,20250314,3905,25.22,20250102,8420,-41.92,20240520,3545,37.94,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250318,120355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,105,2,2.19,1906569119,390607,48.06,4865,4925,4815,6220,3355,4790,4881.04,1.23,0,30352,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1637,244.75,1.30,12,1.17,20.00,3766.00,8420,20240520,-41.86,3545,20241209,38.08,5000,-2.10,20250314,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250318,110354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,105,2,2.19,1673339922,342870,42.19,4865,4925,4815,6220,3355,4790,4880.39,1.23,0,25967,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1637,244.75,1.30,12,1.03,20.00,3766.00,8420,20240520,-41.86,3545,20241209,38.08,5000,-2.10,20250314,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250318,100356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4890,100,2,2.09,1115029678,229025,28.18,4865,4915,4815,6220,3355,4790,4868.59,1.23,0,12658,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1635,244.50,1.30,12,0.68,20.00,3766.00,8420,20240520,-41.92,3545,20241209,37.94,5000,-2.20,20250314,3905,25.22,20250102,8420,-41.92,20240520,3545,37.94,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250318,090356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4860,70,2,1.46,231324679,47678,5.87,4865,4870,4815,6220,3355,4790,4851.81,1.23,0,5278,4950,4870,4810,4730,4670,4840,4700,167,1430,500,3060,5,1,33442000,1625,243.00,1.29,12,0.14,20.00,3766.00,8420,20240520,-42.28,3545,20241209,37.09,5000,-2.80,20250314,3905,24.46,20250102,8420,-42.28,20240520,3545,37.09,20241209,3.20,N,025820,500,167 억,,411585,N,N,9,N,00,N
20250317,160355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4790,-160,5,-3.23,3832642573,795732,52.62,4845,4890,4750,6430,3465,4950,4816.15,1.36,0,-44809,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1602,239.50,1.27,12,2.38,20.00,3766.00,8420,20240520,-43.11,3545,20241209,35.12,5000,-4.20,20250314,3905,22.66,20250102,8420,-43.11,20240520,3545,35.12,20241209,3.13,N,025820,500,167 억,,456092,N,N,9,N,00,N
20250317,150354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4785,-165,5,-3.33,3647483793,757086,50.06,4845,4890,4750,6430,3465,4950,4817.31,1.36,0,-39146,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1600,239.25,1.27,12,2.26,20.00,3766.00,8420,20240520,-43.17,3545,20241209,34.98,5000,-4.30,20250314,3905,22.54,20250102,8420,-43.17,20240520,3545,34.98,20241209,3.13,N,025820,500,167 억,,456092,N,N,10,N,00,N
20250317,140355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4780,-170,5,-3.43,3443245923,714448,47.25,4845,4890,4750,6430,3465,4950,4818.94,1.36,0,-35142,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1599,239.00,1.27,12,2.14,20.00,3766.00,8420,20240520,-43.23,3545,20241209,34.84,5000,-4.40,20250314,3905,22.41,20250102,8420,-43.23,20240520,3545,34.84,20241209,3.13,N,025820,500,167 억,,456092,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 20250318 160354 55 60.00 KOSPI 금속 N N N Y 60 N 4920 130 2 2.71 3424311708 700512 86.19 4865 4930 4815 6220 3355 4790 4888.27 1.23 0 24336 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1645 246.00 1.31 12 2.09 20.00 3766.00 8420 20240520 -41.57 3545 20241209 38.79 5000 -1.60 20250314 3905 25.99 20250102 8420 -41.57 20240520 3545 38.79 20241209 3.20 N 025820 500 167 억 411585 N N 29 N 00 N
3 20250318 150357 55 60.00 KOSPI 금속 N N N Y 60 N 4895 105 2 2.19 2901927508 594136 73.10 4865 4925 4815 6220 3355 4790 4884.28 1.23 0 30977 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1637 244.75 1.30 12 1.78 20.00 3766.00 8420 20240520 -41.86 3545 20241209 38.08 5000 -2.10 20250314 3905 25.35 20250102 8420 -41.86 20240520 3545 38.08 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
4 20250318 140356 55 60.00 KOSPI 금속 N N N Y 60 N 4895 105 2 2.19 2513427430 514481 63.30 4865 4925 4815 6220 3355 4790 4885.36 1.23 0 28048 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1637 244.75 1.30 12 1.54 20.00 3766.00 8420 20240520 -41.86 3545 20241209 38.08 5000 -2.10 20250314 3905 25.35 20250102 8420 -41.86 20240520 3545 38.08 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
5 20250318 130355 55 60.00 KOSPI 금속 N N N Y 60 N 4890 100 2 2.09 2223251634 455351 56.02 4865 4925 4815 6220 3355 4790 4882.50 1.23 0 32148 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1635 244.50 1.30 12 1.36 20.00 3766.00 8420 20240520 -41.92 3545 20241209 37.94 5000 -2.20 20250314 3905 25.22 20250102 8420 -41.92 20240520 3545 37.94 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
6 20250318 120355 55 60.00 KOSPI 금속 N N N Y 60 N 4895 105 2 2.19 1906569119 390607 48.06 4865 4925 4815 6220 3355 4790 4881.04 1.23 0 30352 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1637 244.75 1.30 12 1.17 20.00 3766.00 8420 20240520 -41.86 3545 20241209 38.08 5000 -2.10 20250314 3905 25.35 20250102 8420 -41.86 20240520 3545 38.08 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
7 20250318 110354 55 60.00 KOSPI 금속 N N N Y 60 N 4895 105 2 2.19 1673339922 342870 42.19 4865 4925 4815 6220 3355 4790 4880.39 1.23 0 25967 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1637 244.75 1.30 12 1.03 20.00 3766.00 8420 20240520 -41.86 3545 20241209 38.08 5000 -2.10 20250314 3905 25.35 20250102 8420 -41.86 20240520 3545 38.08 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
8 20250318 100356 55 60.00 KOSPI 금속 N N N Y 60 N 4890 100 2 2.09 1115029678 229025 28.18 4865 4915 4815 6220 3355 4790 4868.59 1.23 0 12658 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1635 244.50 1.30 12 0.68 20.00 3766.00 8420 20240520 -41.92 3545 20241209 37.94 5000 -2.20 20250314 3905 25.22 20250102 8420 -41.92 20240520 3545 37.94 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
9 20250318 090356 55 60.00 KOSPI 금속 N N N Y 60 N 4860 70 2 1.46 231324679 47678 5.87 4865 4870 4815 6220 3355 4790 4851.81 1.23 0 5278 4950 4870 4810 4730 4670 4840 4700 167 1430 500 3060 5 1 33442000 1625 243.00 1.29 12 0.14 20.00 3766.00 8420 20240520 -42.28 3545 20241209 37.09 5000 -2.80 20250314 3905 24.46 20250102 8420 -42.28 20240520 3545 37.09 20241209 3.20 N 025820 500 167 억 411585 N N 9 N 00 N
10 20250317 160355 55 60.00 KOSPI 금속 N N N Y 60 N 4790 -160 5 -3.23 3832642573 795732 52.62 4845 4890 4750 6430 3465 4950 4816.15 1.36 0 -44809 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1602 239.50 1.27 12 2.38 20.00 3766.00 8420 20240520 -43.11 3545 20241209 35.12 5000 -4.20 20250314 3905 22.66 20250102 8420 -43.11 20240520 3545 35.12 20241209 3.13 N 025820 500 167 억 456092 N N 9 N 00 N
11 20250317 150354 55 60.00 KOSPI 금속 N N N Y 60 N 4785 -165 5 -3.33 3647483793 757086 50.06 4845 4890 4750 6430 3465 4950 4817.31 1.36 0 -39146 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1600 239.25 1.27 12 2.26 20.00 3766.00 8420 20240520 -43.17 3545 20241209 34.98 5000 -4.30 20250314 3905 22.54 20250102 8420 -43.17 20240520 3545 34.98 20241209 3.13 N 025820 500 167 억 456092 N N 10 N 00 N
12 20250317 140355 55 60.00 KOSPI 금속 N N N Y 60 N 4780 -170 5 -3.43 3443245923 714448 47.25 4845 4890 4750 6430 3465 4950 4818.94 1.36 0 -35142 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1599 239.00 1.27 12 2.14 20.00 3766.00 8420 20240520 -43.23 3545 20241209 34.84 5000 -4.40 20250314 3905 22.41 20250102 8420 -43.23 20240520 3545 34.84 20241209 3.13 N 025820 500 167 억 456092 N N 10 N 00 N