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

Update 2025-03-31 1176 top30,price

Browse Source
This commit is contained in:
ened
2025-03-31 18:20:09 +09:00
parent 9077be234c
commit 38bbc3c8b6
1176 changed files with 8852 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

5
005010/price/prices-20250301.csv
View File

@@ -1,4 +1,9 @@
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
20250331,161458,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5070,-40,5,-0.78,4983957960,975588,42.07,5010,5180,4970,6640,3580,5110,5108.72,4.46,0,220278,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2849,12.77,0.25,12,1.74,397.00,19927.00,7050,20250306,-28.09,3450,20241209,46.96,7050,-28.09,20250306,3765,34.66,20250102,7050,-28.09,20250306,3450,46.96,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,15820,N,00,N
20250331,150938,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5140,30,2,0.59,4528783780,886294,38.22,5010,5180,4970,6640,3580,5110,5109.80,4.46,0,203333,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2888,12.95,0.26,12,1.58,397.00,19927.00,7050,20250306,-27.09,3450,20241209,48.99,7050,-27.09,20250306,3765,36.52,20250102,7050,-27.09,20250306,3450,48.99,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N
20250331,130953,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,40,2,0.78,3079953275,604546,26.07,5010,5170,4970,6640,3580,5110,5094.65,4.46,0,175472,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2894,12.97,0.26,12,1.08,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N
20250331,120610,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5130,20,2,0.39,2761314975,542434,23.39,5010,5170,4970,6640,3580,5110,5090.59,4.46,0,177959,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2882,12.92,0.26,12,0.97,397.00,19927.00,7050,20250306,-27.23,3450,20241209,48.70,7050,-27.23,20250306,3765,36.25,20250102,7050,-27.23,20250306,3450,48.70,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N
20250331,090822,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5020,-90,5,-1.76,402274390,80321,3.46,5010,5050,4970,6640,3580,5110,5008.08,4.46,0,15000,5443,5276,5163,4996,4883,5220,4940,562,1530,1000,3780,10,1,56188075,2821,12.64,0.25,12,0.14,397.00,19927.00,7050,20250306,-28.79,3450,20241209,45.51,7050,-28.79,20250306,3765,33.33,20250102,7050,-28.79,20250306,3450,45.51,20241209,6.67,Y,005010,1000,561 억,,2506131,N,N,1,N,00,N
20250328,160206,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5110,-170,5,-3.22,11860629195,2289650,158.90,5250,5330,5050,6860,3700,5280,5180.17,4.19,0,-92156,5586,5432,5326,5172,5066,5380,5120,562,1580,1000,3900,10,1,56188075,2871,12.87,0.26,12,4.07,397.00,19927.00,7050,20250306,-27.52,3450,20241209,48.12,7050,-27.52,20250306,3765,35.72,20250102,7050,-27.52,20250306,3450,48.12,20241209,6.77,N,005010,1000,561 억,,2352642,N,N,1,N,00,N
20250328,150207,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5100,-180,5,-3.41,11000642620,2120715,147.18,5250,5330,5050,6860,3700,5280,5187.23,4.19,0,-141294,5586,5432,5326,5172,5066,5380,5120,562,1580,1000,3900,10,1,56188075,2866,12.85,0.26,12,3.77,397.00,19927.00,7050,20250306,-27.66,3450,20241209,47.83,7050,-27.66,20250306,3765,35.46,20250102,7050,-27.66,20250306,3450,47.83,20241209,6.77,N,005010,1000,561 억,,2352642,N,N,81,N,00,N
20250328,140207,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,5150,-130,5,-2.46,8976874810,1723624,119.62,5250,5330,5110,6860,3700,5280,5208.14,4.19,0,-177952,5586,5432,5326,5172,5066,5380,5120,562,1580,1000,3900,10,1,56188075,2894,12.97,0.26,12,3.07,397.00,19927.00,7050,20250306,-26.95,3450,20241209,49.28,7050,-26.95,20250306,3765,36.79,20250102,7050,-26.95,20250306,3450,49.28,20241209,6.77,N,005010,1000,561 억,,2352642,N,N,81,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 20250331 161458 55 40.00 KOSPI 금속 N N N Y 40 N 5070 -40 5 -0.78 4983957960 975588 42.07 5010 5180 4970 6640 3580 5110 5108.72 4.46 0 220278 5443 5276 5163 4996 4883 5220 4940 562 1530 1000 3780 10 1 56188075 2849 12.77 0.25 12 1.74 397.00 19927.00 7050 20250306 -28.09 3450 20241209 46.96 7050 -28.09 20250306 3765 34.66 20250102 7050 -28.09 20250306 3450 46.96 20241209 6.67 Y 005010 1000 561 억 2506131 N N 15820 N 00 N
3 20250331 150938 55 40.00 KOSPI 금속 N N N Y 40 N 5140 30 2 0.59 4528783780 886294 38.22 5010 5180 4970 6640 3580 5110 5109.80 4.46 0 203333 5443 5276 5163 4996 4883 5220 4940 562 1530 1000 3780 10 1 56188075 2888 12.95 0.26 12 1.58 397.00 19927.00 7050 20250306 -27.09 3450 20241209 48.99 7050 -27.09 20250306 3765 36.52 20250102 7050 -27.09 20250306 3450 48.99 20241209 6.67 Y 005010 1000 561 억 2506131 N N 1 N 00 N
4 20250331 130953 55 40.00 KOSPI 금속 N N N Y 40 N 5150 40 2 0.78 3079953275 604546 26.07 5010 5170 4970 6640 3580 5110 5094.65 4.46 0 175472 5443 5276 5163 4996 4883 5220 4940 562 1530 1000 3780 10 1 56188075 2894 12.97 0.26 12 1.08 397.00 19927.00 7050 20250306 -26.95 3450 20241209 49.28 7050 -26.95 20250306 3765 36.79 20250102 7050 -26.95 20250306 3450 49.28 20241209 6.67 Y 005010 1000 561 억 2506131 N N 1 N 00 N
5 20250331 120610 55 40.00 KOSPI 금속 N N N Y 40 N 5130 20 2 0.39 2761314975 542434 23.39 5010 5170 4970 6640 3580 5110 5090.59 4.46 0 177959 5443 5276 5163 4996 4883 5220 4940 562 1530 1000 3780 10 1 56188075 2882 12.92 0.26 12 0.97 397.00 19927.00 7050 20250306 -27.23 3450 20241209 48.70 7050 -27.23 20250306 3765 36.25 20250102 7050 -27.23 20250306 3450 48.70 20241209 6.67 Y 005010 1000 561 억 2506131 N N 1 N 00 N
6 20250331 090822 55 40.00 KOSPI 금속 N N N Y 40 N 5020 -90 5 -1.76 402274390 80321 3.46 5010 5050 4970 6640 3580 5110 5008.08 4.46 0 15000 5443 5276 5163 4996 4883 5220 4940 562 1530 1000 3780 10 1 56188075 2821 12.64 0.25 12 0.14 397.00 19927.00 7050 20250306 -28.79 3450 20241209 45.51 7050 -28.79 20250306 3765 33.33 20250102 7050 -28.79 20250306 3450 45.51 20241209 6.67 Y 005010 1000 561 억 2506131 N N 1 N 00 N
7 20250328 160206 55 40.00 KOSPI 금속 N N N Y 40 N 5110 -170 5 -3.22 11860629195 2289650 158.90 5250 5330 5050 6860 3700 5280 5180.17 4.19 0 -92156 5586 5432 5326 5172 5066 5380 5120 562 1580 1000 3900 10 1 56188075 2871 12.87 0.26 12 4.07 397.00 19927.00 7050 20250306 -27.52 3450 20241209 48.12 7050 -27.52 20250306 3765 35.72 20250102 7050 -27.52 20250306 3450 48.12 20241209 6.77 N 005010 1000 561 억 2352642 N N 1 N 00 N
8 20250328 150207 55 40.00 KOSPI 금속 N N N Y 40 N 5100 -180 5 -3.41 11000642620 2120715 147.18 5250 5330 5050 6860 3700 5280 5187.23 4.19 0 -141294 5586 5432 5326 5172 5066 5380 5120 562 1580 1000 3900 10 1 56188075 2866 12.85 0.26 12 3.77 397.00 19927.00 7050 20250306 -27.66 3450 20241209 47.83 7050 -27.66 20250306 3765 35.46 20250102 7050 -27.66 20250306 3450 47.83 20241209 6.77 N 005010 1000 561 억 2352642 N N 81 N 00 N
9 20250328 140207 55 40.00 KOSPI 금속 N N N Y 40 N 5150 -130 5 -2.46 8976874810 1723624 119.62 5250 5330 5110 6860 3700 5280 5208.14 4.19 0 -177952 5586 5432 5326 5172 5066 5380 5120 562 1580 1000 3900 10 1 56188075 2894 12.97 0.26 12 3.07 397.00 19927.00 7050 20250306 -26.95 3450 20241209 49.28 7050 -26.95 20250306 3765 36.79 20250102 7050 -26.95 20250306 3450 49.28 20241209 6.77 N 005010 1000 561 억 2352642 N N 81 N 00 N