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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3915,195,2,5.24,5640514673,1465176,208.99,3745,3935,3685,4835,2605,3720,3849.76,7.40,0,190710,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1909,17.48,2.99,12,3.00,224.00,1308.00,4370,20250306,-10.41,2555,20240909,53.23,4370,-10.41,20250306,2935,33.39,20250203,4370,-10.41,20250306,2555,53.23,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,N,00,N
20250317,120251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3925,205,2,5.51,4679946617,1220135,174.04,3745,3930,3685,4835,2605,3720,3835.64,7.40,0,165861,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1914,17.52,3.00,12,2.50,224.00,1308.00,4370,20250306,-10.18,2555,20240909,53.62,4370,-10.18,20250306,2935,33.73,20250203,4370,-10.18,20250306,2555,53.62,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,N,00,N
20250317,110251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3895,175,2,4.70,3704710183,970149,138.38,3745,3900,3685,4835,2605,3720,3818.75,7.40,0,138123,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1900,17.39,2.98,12,1.99,224.00,1308.00,4370,20250306,-10.87,2555,20240909,52.45,4370,-10.87,20250306,2935,32.71,20250203,4370,-10.87,20250306,2555,52.45,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,N,00,N
20250317,100253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3820,100,2,2.69,1819993479,482815,68.87,3745,3825,3685,4835,2605,3720,3769.59,7.40,0,54972,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1863,17.05,2.92,12,0.99,224.00,1308.00,4370,20250306,-12.59,2555,20240909,49.51,4370,-12.59,20250306,2935,30.15,20250203,4370,-12.59,20250306,2555,49.51,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,N,00,N
20250317,090252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3695,-25,5,-0.67,195013550,52477,7.49,3745,3745,3695,4835,2605,3720,3716.14,7.40,0,-33625,3820,3770,3720,3670,3620,3745,3645,244,1115,500,2750,5,1,48771938,1802,16.50,2.82,12,0.11,224.00,1308.00,4370,20250306,-15.45,2555,20240909,44.62,4370,-15.45,20250306,2935,25.89,20250203,4370,-15.45,20250306,2555,44.62,20240909,3.22,N,010820,500,243 억,,3611293,N,N,15,N,00,N
20250314,160251,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-5,5,-0.13,2564678802,688653,57.35,3725,3770,3670,4840,2610,3725,3724.20,7.40,0,-13845,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1814,39.16,2.90,12,1.41,95.00,1281.00,4370,20250306,-14.87,2555,20240909,45.60,4370,-14.87,20250306,2935,26.75,20250203,4370,-14.87,20250306,2555,45.60,20240909,3.26,N,010820,500,243 억,,3607780,N,N,15,N,00,N
20250314,150252,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3720,-5,5,-0.13,2340175033,628243,52.32,3725,3770,3670,4840,2610,3725,3724.95,7.40,0,-2247,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1814,39.16,2.90,12,1.29,95.00,1281.00,4370,20250306,-14.87,2555,20240909,45.60,4370,-14.87,20250306,2935,26.75,20250203,4370,-14.87,20250306,2555,45.60,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,N,00,N
20250314,140250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,0,3,0.00,2078756012,557900,46.46,3725,3770,3670,4840,2610,3725,3726.04,7.40,0,14043,3841,3782,3731,3672,3621,3812,3702,244,1115,500,2750,5,1,48771938,1817,39.21,2.91,12,1.14,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.26,N,010820,500,243 억,,3607780,N,N,140,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 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
3 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
4 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
5 20250317 130251 55 60.00 KOSPI 금속 N N N Y 60 N 3915 195 2 5.24 5640514673 1465176 208.99 3745 3935 3685 4835 2605 3720 3849.76 7.40 0 190710 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1909 17.48 2.99 12 3.00 224.00 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 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N
6 20250317 120251 55 60.00 KOSPI 금속 N N N Y 60 N 3925 205 2 5.51 4679946617 1220135 174.04 3745 3930 3685 4835 2605 3720 3835.64 7.40 0 165861 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1914 17.52 3.00 12 2.50 224.00 1308.00 4370 20250306 -10.18 2555 20240909 53.62 4370 -10.18 20250306 2935 33.73 20250203 4370 -10.18 20250306 2555 53.62 20240909 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N
7 20250317 110251 55 60.00 KOSPI 금속 N N N Y 60 N 3895 175 2 4.70 3704710183 970149 138.38 3745 3900 3685 4835 2605 3720 3818.75 7.40 0 138123 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1900 17.39 2.98 12 1.99 224.00 1308.00 4370 20250306 -10.87 2555 20240909 52.45 4370 -10.87 20250306 2935 32.71 20250203 4370 -10.87 20250306 2555 52.45 20240909 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N
8 20250317 100253 55 60.00 KOSPI 금속 N N N Y 60 N 3820 100 2 2.69 1819993479 482815 68.87 3745 3825 3685 4835 2605 3720 3769.59 7.40 0 54972 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1863 17.05 2.92 12 0.99 224.00 1308.00 4370 20250306 -12.59 2555 20240909 49.51 4370 -12.59 20250306 2935 30.15 20250203 4370 -12.59 20250306 2555 49.51 20240909 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N
9 20250317 090252 55 60.00 KOSPI 금속 N N N Y 60 N 3695 -25 5 -0.67 195013550 52477 7.49 3745 3745 3695 4835 2605 3720 3716.14 7.40 0 -33625 3820 3770 3720 3670 3620 3745 3645 244 1115 500 2750 5 1 48771938 1802 16.50 2.82 12 0.11 224.00 1308.00 4370 20250306 -15.45 2555 20240909 44.62 4370 -15.45 20250306 2935 25.89 20250203 4370 -15.45 20250306 2555 44.62 20240909 3.22 N 010820 500 243 억 3611293 N N 15 N 00 N
10 20250314 160251 55 60.00 KOSPI 금속 N N N Y 60 N 3720 -5 5 -0.13 2564678802 688653 57.35 3725 3770 3670 4840 2610 3725 3724.20 7.40 0 -13845 3841 3782 3731 3672 3621 3812 3702 244 1115 500 2750 5 1 48771938 1814 39.16 2.90 12 1.41 95.00 1281.00 4370 20250306 -14.87 2555 20240909 45.60 4370 -14.87 20250306 2935 26.75 20250203 4370 -14.87 20250306 2555 45.60 20240909 3.26 N 010820 500 243 억 3607780 N N 15 N 00 N
11 20250314 150252 55 60.00 KOSPI 금속 N N N Y 60 N 3720 -5 5 -0.13 2340175033 628243 52.32 3725 3770 3670 4840 2610 3725 3724.95 7.40 0 -2247 3841 3782 3731 3672 3621 3812 3702 244 1115 500 2750 5 1 48771938 1814 39.16 2.90 12 1.29 95.00 1281.00 4370 20250306 -14.87 2555 20240909 45.60 4370 -14.87 20250306 2935 26.75 20250203 4370 -14.87 20250306 2555 45.60 20240909 3.26 N 010820 500 243 억 3607780 N N 140 N 00 N
12 20250314 140250 55 60.00 KOSPI 금속 N N N Y 60 N 3725 0 3 0.00 2078756012 557900 46.46 3725 3770 3670 4840 2610 3725 3726.04 7.40 0 14043 3841 3782 3731 3672 3621 3812 3702 244 1115 500 2750 5 1 48771938 1817 39.21 2.91 12 1.14 95.00 1281.00 4370 20250306 -14.76 2555 20240909 45.79 4370 -14.76 20250306 2935 26.92 20250203 4370 -14.76 20250306 2555 45.79 20240909 3.26 N 010820 500 243 억 3607780 N N 140 N 00 N