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
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
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
20250317,130354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4790,-160,5,-3.23,3082742316,638875,42.25,4845,4890,4770,6430,3465,4950,4824.72,1.36,0,-31534,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1602,239.50,1.27,12,1.91,20.00,3766.00,8420,20240520,-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,10,N,00,N
20250317,120353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4795,-155,5,-3.13,2789074633,577527,38.19,4845,4890,4770,6430,3465,4950,4828.76,1.36,0,-29449,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1604,239.75,1.27,12,1.73,20.00,3766.00,8420,20240520,-43.05,3545,20241209,35.26,5000,-4.10,20250314,3905,22.79,20250102,8420,-43.05,20240520,3545,35.26,20241209,3.13,N,025820,500,167 억,,456092,N,N,10,N,00,N
20250317,110354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4830,-120,5,-2.42,2081665118,430052,28.44,4845,4890,4810,6430,3465,4950,4839.78,1.36,0,13305,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1615,241.50,1.28,12,1.29,20.00,3766.00,8420,20240520,-42.64,3545,20241209,36.25,5000,-3.40,20250314,3905,23.69,20250102,8420,-42.64,20240520,3545,36.25,20241209,3.13,N,025820,500,167 억,,456092,N,N,10,N,00,N
20250317,100355,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4830,-120,5,-2.42,1828081991,377541,24.97,4845,4890,4810,6430,3465,4950,4841.28,1.36,0,17748,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1615,241.50,1.28,12,1.13,20.00,3766.00,8420,20240520,-42.64,3545,20241209,36.25,5000,-3.40,20250314,3905,23.69,20250102,8420,-42.64,20240520,3545,36.25,20241209,3.13,N,025820,500,167 억,,456092,N,N,10,N,00,N
20250317,090354,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4870,-80,5,-1.62,414842128,85448,5.65,4845,4875,4835,6430,3465,4950,4851.71,1.36,0,1006,5090,5020,4930,4860,4770,5055,4895,167,1480,500,3160,5,1,33442000,1629,243.50,1.29,12,0.26,20.00,3766.00,8420,20240520,-42.16,3545,20241209,37.38,5000,-2.60,20250314,3905,24.71,20250102,8420,-42.16,20240520,3545,37.38,20241209,3.13,N,025820,500,167 억,,456092,N,N,10,N,00,N
20250314,160353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4950,150,2,3.12,7288714302,1479958,104.16,4905,5000,4840,6240,3360,4800,4924.90,1.37,0,-4206,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1655,247.50,1.31,12,4.43,20.00,3766.00,8420,20240520,-41.21,3545,20241209,39.63,5000,-1.00,20250314,3905,26.76,20250102,8420,-41.21,20240520,3545,39.63,20241209,3.21,N,025820,500,167 억,,457506,N,N,10,N,00,N
20250314,150356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4960,160,2,3.33,6839871881,1389300,97.78,4905,5000,4840,6240,3360,4800,4923.30,1.37,0,7388,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1659,248.00,1.32,12,4.15,20.00,3766.00,8420,20240520,-41.09,3545,20241209,39.92,5000,-0.80,20250314,3905,27.02,20250102,8420,-41.09,20240520,3545,39.92,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,N,00,N
20250314,140353,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4925,125,2,2.60,5804630528,1180227,83.06,4905,5000,4840,6240,3360,4800,4918.28,1.37,0,22691,5053,4926,4843,4716,4633,4885,4675,167,1440,500,3070,5,1,33442000,1647,246.25,1.31,12,3.53,20.00,3766.00,8420,20240520,-41.51,3545,20241209,38.93,5000,-1.50,20250314,3905,26.12,20250102,8420,-41.51,20240520,3545,38.93,20241209,3.21,N,025820,500,167 억,,457506,N,N,97,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 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
3 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
4 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
5 20250317 130354 55 60.00 KOSPI 금속 N N N Y 60 N 4790 -160 5 -3.23 3082742316 638875 42.25 4845 4890 4770 6430 3465 4950 4824.72 1.36 0 -31534 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1602 239.50 1.27 12 1.91 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 10 N 00 N
6 20250317 120353 55 60.00 KOSPI 금속 N N N Y 60 N 4795 -155 5 -3.13 2789074633 577527 38.19 4845 4890 4770 6430 3465 4950 4828.76 1.36 0 -29449 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1604 239.75 1.27 12 1.73 20.00 3766.00 8420 20240520 -43.05 3545 20241209 35.26 5000 -4.10 20250314 3905 22.79 20250102 8420 -43.05 20240520 3545 35.26 20241209 3.13 N 025820 500 167 억 456092 N N 10 N 00 N
7 20250317 110354 55 60.00 KOSPI 금속 N N N Y 60 N 4830 -120 5 -2.42 2081665118 430052 28.44 4845 4890 4810 6430 3465 4950 4839.78 1.36 0 13305 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1615 241.50 1.28 12 1.29 20.00 3766.00 8420 20240520 -42.64 3545 20241209 36.25 5000 -3.40 20250314 3905 23.69 20250102 8420 -42.64 20240520 3545 36.25 20241209 3.13 N 025820 500 167 억 456092 N N 10 N 00 N
8 20250317 100355 55 60.00 KOSPI 금속 N N N Y 60 N 4830 -120 5 -2.42 1828081991 377541 24.97 4845 4890 4810 6430 3465 4950 4841.28 1.36 0 17748 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1615 241.50 1.28 12 1.13 20.00 3766.00 8420 20240520 -42.64 3545 20241209 36.25 5000 -3.40 20250314 3905 23.69 20250102 8420 -42.64 20240520 3545 36.25 20241209 3.13 N 025820 500 167 억 456092 N N 10 N 00 N
9 20250317 090354 55 60.00 KOSPI 금속 N N N Y 60 N 4870 -80 5 -1.62 414842128 85448 5.65 4845 4875 4835 6430 3465 4950 4851.71 1.36 0 1006 5090 5020 4930 4860 4770 5055 4895 167 1480 500 3160 5 1 33442000 1629 243.50 1.29 12 0.26 20.00 3766.00 8420 20240520 -42.16 3545 20241209 37.38 5000 -2.60 20250314 3905 24.71 20250102 8420 -42.16 20240520 3545 37.38 20241209 3.13 N 025820 500 167 억 456092 N N 10 N 00 N
10 20250314 160353 55 60.00 KOSPI 금속 N N N Y 60 N 4950 150 2 3.12 7288714302 1479958 104.16 4905 5000 4840 6240 3360 4800 4924.90 1.37 0 -4206 5053 4926 4843 4716 4633 4885 4675 167 1440 500 3070 5 1 33442000 1655 247.50 1.31 12 4.43 20.00 3766.00 8420 20240520 -41.21 3545 20241209 39.63 5000 -1.00 20250314 3905 26.76 20250102 8420 -41.21 20240520 3545 39.63 20241209 3.21 N 025820 500 167 억 457506 N N 10 N 00 N
11 20250314 150356 55 60.00 KOSPI 금속 N N N Y 60 N 4960 160 2 3.33 6839871881 1389300 97.78 4905 5000 4840 6240 3360 4800 4923.30 1.37 0 7388 5053 4926 4843 4716 4633 4885 4675 167 1440 500 3070 5 1 33442000 1659 248.00 1.32 12 4.15 20.00 3766.00 8420 20240520 -41.09 3545 20241209 39.92 5000 -0.80 20250314 3905 27.02 20250102 8420 -41.09 20240520 3545 39.92 20241209 3.21 N 025820 500 167 억 457506 N N 97 N 00 N
12 20250314 140353 55 60.00 KOSPI 금속 N N N Y 60 N 4925 125 2 2.60 5804630528 1180227 83.06 4905 5000 4840 6240 3360 4800 4918.28 1.37 0 22691 5053 4926 4843 4716 4633 4885 4675 167 1440 500 3070 5 1 33442000 1647 246.25 1.31 12 3.53 20.00 3766.00 8420 20240520 -41.51 3545 20241209 38.93 5000 -1.50 20250314 3905 26.12 20250102 8420 -41.51 20240520 3545 38.93 20241209 3.21 N 025820 500 167 억 457506 N N 97 N 00 N