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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4680,10,2,0.21,10723613367,2240456,299.69,4785,4885,4650,6070,3270,4670,4786.37,1.50,0,17534,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1565,234.00,1.24,12,6.70,20.00,3766.00,8420,20240520,-44.42,3545,20241209,32.02,4885,-4.20,20250306,3905,19.85,20250102,8420,-44.42,20240520,3545,32.02,20241209,2.74,N,025820,500,167 억,,500409,N,N,3,N,00,N
20250306,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4675,5,2,0.11,10356240435,2161797,289.16,4785,4885,4660,6070,3270,4670,4790.57,1.50,0,-9176,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1563,233.75,1.24,12,6.46,20.00,3766.00,8420,20240520,-44.48,3545,20241209,31.88,4885,-4.30,20250306,3905,19.72,20250102,8420,-44.48,20240520,3545,31.88,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,140343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4795,125,2,2.68,9413949182,1962264,262.47,4785,4885,4720,6070,3270,4670,4797.49,1.50,0,-19029,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1604,239.75,1.27,12,5.87,20.00,3766.00,8420,20240520,-43.05,3545,20241209,35.26,4885,-1.84,20250306,3905,22.79,20250102,8420,-43.05,20240520,3545,35.26,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,130343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4770,100,2,2.14,8655380054,1803737,241.27,4785,4885,4720,6070,3270,4670,4798.58,1.50,0,-27312,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1595,238.50,1.27,12,5.39,20.00,3766.00,8420,20240520,-43.35,3545,20241209,34.56,4885,-2.35,20250306,3905,22.15,20250102,8420,-43.35,20240520,3545,34.56,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,120344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,130,2,2.78,8141652198,1696228,226.89,4785,4885,4720,6070,3270,4670,4799.86,1.50,0,-34365,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1605,240.00,1.27,12,5.07,20.00,3766.00,8420,20240520,-42.99,3545,20241209,35.40,4885,-1.74,20250306,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,110343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4815,145,2,3.10,6826570967,1424608,190.56,4785,4870,4720,6070,3270,4670,4791.89,1.50,0,-46006,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1610,240.75,1.28,12,4.26,20.00,3766.00,8420,20240520,-42.81,3545,20241209,35.83,4870,-1.13,20250306,3905,23.30,20250102,8420,-42.81,20240520,3545,35.83,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,100343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4750,80,2,1.71,4111213265,861203,115.20,4785,4840,4720,6070,3270,4670,4773.80,1.50,0,-72714,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1588,237.50,1.26,12,2.58,20.00,3766.00,8420,20240520,-43.59,3545,20241209,33.99,4840,0.00,20250211,3905,21.64,20250102,8420,-43.59,20240520,3545,33.99,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,090346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4770,100,2,2.14,1123136402,235343,31.48,4785,4790,4720,6070,3270,4670,4772.34,1.50,0,-47904,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1595,238.50,1.27,12,0.70,20.00,3766.00,8420,20240520,-43.35,3545,20241209,34.56,4840,-1.45,20250211,3905,22.15,20250102,8420,-43.35,20240520,3545,34.56,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250305,160341,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4670,10,2,0.21,3142328421,682332,144.18,4610,4700,4535,6050,3265,4660,4604.79,1.84,0,-119369,4800,4730,4590,4520,4380,4765,4555,167,1390,500,2980,5,1,33442000,1562,233.50,1.24,12,2.04,20.00,3766.00,8420,20240520,-44.54,3545,20241209,31.73,4840,-3.51,20250211,3905,19.59,20250102,8420,-44.54,20240520,3545,31.73,20241209,2.75,N,025820,500,167 억,,616672,N,N,15,N,00,N
20250305,150342,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4655,-5,5,-0.11,2822081238,613631,129.66,4610,4700,4535,6050,3265,4660,4598.99,1.84,0,-110591,4800,4730,4590,4520,4380,4765,4555,167,1390,500,2980,5,1,33442000,1557,232.75,1.24,12,1.83,20.00,3766.00,8420,20240520,-44.71,3545,20241209,31.31,4840,-3.82,20250211,3905,19.21,20250102,8420,-44.71,20240520,3545,31.31,20241209,2.75,N,025820,500,167 억,,616672,N,N,0,N,00,N
20250305,140340,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4580,-80,5,-1.72,1824624702,398886,84.29,4610,4640,4535,6050,3265,4660,4574.30,1.84,0,-72136,4800,4730,4590,4520,4380,4765,4555,167,1390,500,2980,5,1,33442000,1532,229.00,1.22,12,1.19,20.00,3766.00,8420,20240520,-45.61,3545,20241209,29.20,4840,-5.37,20250211,3905,17.29,20250102,8420,-45.61,20240520,3545,29.20,20241209,2.75,N,025820,500,167 억,,616672,N,N,0,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 20250306 160344 55 60.00 KOSPI 금속 N N N Y 60 N 4680 10 2 0.21 10723613367 2240456 299.69 4785 4885 4650 6070 3270 4670 4786.37 1.50 0 17534 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1565 234.00 1.24 12 6.70 20.00 3766.00 8420 20240520 -44.42 3545 20241209 32.02 4885 -4.20 20250306 3905 19.85 20250102 8420 -44.42 20240520 3545 32.02 20241209 2.74 N 025820 500 167 억 500409 N N 3 N 00 N
3 20250306 150344 55 60.00 KOSPI 금속 N N N Y 60 N 4675 5 2 0.11 10356240435 2161797 289.16 4785 4885 4660 6070 3270 4670 4790.57 1.50 0 -9176 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1563 233.75 1.24 12 6.46 20.00 3766.00 8420 20240520 -44.48 3545 20241209 31.88 4885 -4.30 20250306 3905 19.72 20250102 8420 -44.48 20240520 3545 31.88 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
4 20250306 140343 55 60.00 KOSPI 금속 N N N Y 60 N 4795 125 2 2.68 9413949182 1962264 262.47 4785 4885 4720 6070 3270 4670 4797.49 1.50 0 -19029 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1604 239.75 1.27 12 5.87 20.00 3766.00 8420 20240520 -43.05 3545 20241209 35.26 4885 -1.84 20250306 3905 22.79 20250102 8420 -43.05 20240520 3545 35.26 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
5 20250306 130343 55 60.00 KOSPI 금속 N N N Y 60 N 4770 100 2 2.14 8655380054 1803737 241.27 4785 4885 4720 6070 3270 4670 4798.58 1.50 0 -27312 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1595 238.50 1.27 12 5.39 20.00 3766.00 8420 20240520 -43.35 3545 20241209 34.56 4885 -2.35 20250306 3905 22.15 20250102 8420 -43.35 20240520 3545 34.56 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
6 20250306 120344 55 60.00 KOSPI 금속 N N N Y 60 N 4800 130 2 2.78 8141652198 1696228 226.89 4785 4885 4720 6070 3270 4670 4799.86 1.50 0 -34365 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1605 240.00 1.27 12 5.07 20.00 3766.00 8420 20240520 -42.99 3545 20241209 35.40 4885 -1.74 20250306 3905 22.92 20250102 8420 -42.99 20240520 3545 35.40 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
7 20250306 110343 55 60.00 KOSPI 금속 N N N Y 60 N 4815 145 2 3.10 6826570967 1424608 190.56 4785 4870 4720 6070 3270 4670 4791.89 1.50 0 -46006 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1610 240.75 1.28 12 4.26 20.00 3766.00 8420 20240520 -42.81 3545 20241209 35.83 4870 -1.13 20250306 3905 23.30 20250102 8420 -42.81 20240520 3545 35.83 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
8 20250306 100343 55 60.00 KOSPI 금속 N N N Y 60 N 4750 80 2 1.71 4111213265 861203 115.20 4785 4840 4720 6070 3270 4670 4773.80 1.50 0 -72714 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1588 237.50 1.26 12 2.58 20.00 3766.00 8420 20240520 -43.59 3545 20241209 33.99 4840 0.00 20250211 3905 21.64 20250102 8420 -43.59 20240520 3545 33.99 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
9 20250306 090346 55 60.00 KOSPI 금속 N N N Y 60 N 4770 100 2 2.14 1123136402 235343 31.48 4785 4790 4720 6070 3270 4670 4772.34 1.50 0 -47904 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1595 238.50 1.27 12 0.70 20.00 3766.00 8420 20240520 -43.35 3545 20241209 34.56 4840 -1.45 20250211 3905 22.15 20250102 8420 -43.35 20240520 3545 34.56 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
10 20250305 160341 55 60.00 KOSPI 금속 N N N Y 60 N 4670 10 2 0.21 3142328421 682332 144.18 4610 4700 4535 6050 3265 4660 4604.79 1.84 0 -119369 4800 4730 4590 4520 4380 4765 4555 167 1390 500 2980 5 1 33442000 1562 233.50 1.24 12 2.04 20.00 3766.00 8420 20240520 -44.54 3545 20241209 31.73 4840 -3.51 20250211 3905 19.59 20250102 8420 -44.54 20240520 3545 31.73 20241209 2.75 N 025820 500 167 억 616672 N N 15 N 00 N
11 20250305 150342 55 60.00 KOSPI 금속 N N N Y 60 N 4655 -5 5 -0.11 2822081238 613631 129.66 4610 4700 4535 6050 3265 4660 4598.99 1.84 0 -110591 4800 4730 4590 4520 4380 4765 4555 167 1390 500 2980 5 1 33442000 1557 232.75 1.24 12 1.83 20.00 3766.00 8420 20240520 -44.71 3545 20241209 31.31 4840 -3.82 20250211 3905 19.21 20250102 8420 -44.71 20240520 3545 31.31 20241209 2.75 N 025820 500 167 억 616672 N N 0 N 00 N
12 20250305 140340 55 60.00 KOSPI 금속 N N N Y 60 N 4580 -80 5 -1.72 1824624702 398886 84.29 4610 4640 4535 6050 3265 4660 4574.30 1.84 0 -72136 4800 4730 4590 4520 4380 4765 4555 167 1390 500 2980 5 1 33442000 1532 229.00 1.22 12 1.19 20.00 3766.00 8420 20240520 -45.61 3545 20241209 29.20 4840 -5.37 20250211 3905 17.29 20250102 8420 -45.61 20240520 3545 29.20 20241209 2.75 N 025820 500 167 억 616672 N N 0 N 00 N