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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,70,2,1.92,4425414346,1186473,82.15,3700,3790,3680,4750,2560,3655,3729.92,7.57,0,-81324,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1817,39.21,2.91,12,2.43,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.28,N,010820,500,243 억,,3694460,N,N,140,N,00,N
20250313,150249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3710,55,2,1.50,4161758176,1115545,77.24,3700,3790,3680,4750,2560,3655,3730.70,7.57,0,-82196,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1809,39.05,2.90,12,2.29,95.00,1281.00,4370,20250306,-15.10,2555,20240909,45.21,4370,-15.10,20250306,2935,26.41,20250203,4370,-15.10,20250306,2555,45.21,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250313,140249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3695,40,2,1.09,3190923426,854258,59.15,3700,3790,3680,4750,2560,3655,3735.32,7.57,0,10516,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1802,38.89,2.88,12,1.75,95.00,1281.00,4370,20250306,-15.45,2555,20240909,44.62,4370,-15.45,20250306,2935,25.89,20250203,4370,-15.45,20250306,2555,44.62,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250313,130250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3695,40,2,1.09,2968449696,794205,54.99,3700,3790,3680,4750,2560,3655,3737.64,7.57,0,8421,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1802,38.89,2.88,12,1.63,95.00,1281.00,4370,20250306,-15.45,2555,20240909,44.62,4370,-15.45,20250306,2935,25.89,20250203,4370,-15.45,20250306,2555,44.62,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250313,120249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3705,50,2,1.37,2603798422,695739,48.17,3700,3790,3685,4750,2560,3655,3742.49,7.57,0,10745,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1807,39.00,2.89,12,1.43,95.00,1281.00,4370,20250306,-15.22,2555,20240909,45.01,4370,-15.22,20250306,2935,26.24,20250203,4370,-15.22,20250306,2555,45.01,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250313,110249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,70,2,1.92,2278981577,608496,42.13,3700,3790,3685,4750,2560,3655,3745.27,7.57,0,21174,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1817,39.21,2.91,12,1.25,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250313,100249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3770,115,2,3.15,1594975563,426694,29.54,3700,3785,3685,4750,2560,3655,3737.98,7.57,0,11475,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1839,39.68,2.94,12,0.87,95.00,1281.00,4370,20250306,-13.73,2555,20240909,47.55,4370,-13.73,20250306,2935,28.45,20250203,4370,-13.73,20250306,2555,47.55,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250313,090250,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3725,70,2,1.92,203531949,54907,3.80,3700,3725,3685,4750,2560,3655,3706.85,7.57,0,4605,3901,3777,3711,3587,3521,3745,3555,244,1095,500,2700,5,1,48771938,1817,39.21,2.91,12,0.11,95.00,1281.00,4370,20250306,-14.76,2555,20240909,45.79,4370,-14.76,20250306,2935,26.92,20250203,4370,-14.76,20250306,2555,45.79,20240909,3.28,N,010820,500,243 억,,3694460,N,N,57,N,00,N
20250312,160248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3655,-110,5,-2.92,5279211559,1411200,108.63,3800,3835,3645,4890,2640,3765,3741.90,7.42,0,85482,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1783,38.47,2.85,12,2.89,95.00,1281.00,4370,20250306,-16.36,2555,20240909,43.05,4370,-16.36,20250306,2935,24.53,20250203,4370,-16.36,20250306,2555,43.05,20240909,3.00,N,010820,500,243 억,,3617921,N,N,57,N,00,N
20250312,150249,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3670,-95,5,-2.52,4689567382,1250153,96.23,3800,3835,3645,4890,2640,3765,3751.18,7.42,0,50084,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1790,38.63,2.86,12,2.56,95.00,1281.00,4370,20250306,-16.02,2555,20240909,43.64,4370,-16.02,20250306,2935,25.04,20250203,4370,-16.02,20250306,2555,43.64,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,N,00,N
20250312,140248,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3705,-60,5,-1.59,3843249130,1019832,78.50,3800,3835,3700,4890,2640,3765,3768.52,7.42,0,45522,3861,3812,3731,3682,3601,3837,3707,244,1125,500,2780,5,1,48771938,1807,39.00,2.89,12,2.09,95.00,1281.00,4370,20250306,-15.22,2555,20240909,45.01,4370,-15.22,20250306,2935,26.24,20250203,4370,-15.22,20250306,2555,45.01,20240909,3.00,N,010820,500,243 억,,3617921,N,N,8,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 20250313 160249 55 60.00 KOSPI 금속 N N N Y 60 N 3725 70 2 1.92 4425414346 1186473 82.15 3700 3790 3680 4750 2560 3655 3729.92 7.57 0 -81324 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1817 39.21 2.91 12 2.43 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 3.28 N 010820 500 243 억 3694460 N N 140 N 00 N
3 20250313 150249 55 60.00 KOSPI 금속 N N N Y 60 N 3710 55 2 1.50 4161758176 1115545 77.24 3700 3790 3680 4750 2560 3655 3730.70 7.57 0 -82196 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1809 39.05 2.90 12 2.29 95.00 1281.00 4370 20250306 -15.10 2555 20240909 45.21 4370 -15.10 20250306 2935 26.41 20250203 4370 -15.10 20250306 2555 45.21 20240909 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
4 20250313 140249 55 60.00 KOSPI 금속 N N N Y 60 N 3695 40 2 1.09 3190923426 854258 59.15 3700 3790 3680 4750 2560 3655 3735.32 7.57 0 10516 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1802 38.89 2.88 12 1.75 95.00 1281.00 4370 20250306 -15.45 2555 20240909 44.62 4370 -15.45 20250306 2935 25.89 20250203 4370 -15.45 20250306 2555 44.62 20240909 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
5 20250313 130250 55 60.00 KOSPI 금속 N N N Y 60 N 3695 40 2 1.09 2968449696 794205 54.99 3700 3790 3680 4750 2560 3655 3737.64 7.57 0 8421 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1802 38.89 2.88 12 1.63 95.00 1281.00 4370 20250306 -15.45 2555 20240909 44.62 4370 -15.45 20250306 2935 25.89 20250203 4370 -15.45 20250306 2555 44.62 20240909 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
6 20250313 120249 55 60.00 KOSPI 금속 N N N Y 60 N 3705 50 2 1.37 2603798422 695739 48.17 3700 3790 3685 4750 2560 3655 3742.49 7.57 0 10745 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1807 39.00 2.89 12 1.43 95.00 1281.00 4370 20250306 -15.22 2555 20240909 45.01 4370 -15.22 20250306 2935 26.24 20250203 4370 -15.22 20250306 2555 45.01 20240909 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
7 20250313 110249 55 60.00 KOSPI 금속 N N N Y 60 N 3725 70 2 1.92 2278981577 608496 42.13 3700 3790 3685 4750 2560 3655 3745.27 7.57 0 21174 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1817 39.21 2.91 12 1.25 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 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
8 20250313 100249 55 60.00 KOSPI 금속 N N N Y 60 N 3770 115 2 3.15 1594975563 426694 29.54 3700 3785 3685 4750 2560 3655 3737.98 7.57 0 11475 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1839 39.68 2.94 12 0.87 95.00 1281.00 4370 20250306 -13.73 2555 20240909 47.55 4370 -13.73 20250306 2935 28.45 20250203 4370 -13.73 20250306 2555 47.55 20240909 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
9 20250313 090250 55 60.00 KOSPI 금속 N N N Y 60 N 3725 70 2 1.92 203531949 54907 3.80 3700 3725 3685 4750 2560 3655 3706.85 7.57 0 4605 3901 3777 3711 3587 3521 3745 3555 244 1095 500 2700 5 1 48771938 1817 39.21 2.91 12 0.11 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 3.28 N 010820 500 243 억 3694460 N N 57 N 00 N
10 20250312 160248 55 60.00 KOSPI 금속 N N N Y 60 N 3655 -110 5 -2.92 5279211559 1411200 108.63 3800 3835 3645 4890 2640 3765 3741.90 7.42 0 85482 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1783 38.47 2.85 12 2.89 95.00 1281.00 4370 20250306 -16.36 2555 20240909 43.05 4370 -16.36 20250306 2935 24.53 20250203 4370 -16.36 20250306 2555 43.05 20240909 3.00 N 010820 500 243 억 3617921 N N 57 N 00 N
11 20250312 150249 55 60.00 KOSPI 금속 N N N Y 60 N 3670 -95 5 -2.52 4689567382 1250153 96.23 3800 3835 3645 4890 2640 3765 3751.18 7.42 0 50084 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1790 38.63 2.86 12 2.56 95.00 1281.00 4370 20250306 -16.02 2555 20240909 43.64 4370 -16.02 20250306 2935 25.04 20250203 4370 -16.02 20250306 2555 43.64 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N
12 20250312 140248 55 60.00 KOSPI 금속 N N N Y 60 N 3705 -60 5 -1.59 3843249130 1019832 78.50 3800 3835 3700 4890 2640 3765 3768.52 7.42 0 45522 3861 3812 3731 3682 3601 3837 3707 244 1125 500 2780 5 1 48771938 1807 39.00 2.89 12 2.09 95.00 1281.00 4370 20250306 -15.22 2555 20240909 45.01 4370 -15.22 20250306 2935 26.24 20250203 4370 -15.22 20250306 2555 45.01 20240909 3.00 N 010820 500 243 억 3617921 N N 8 N 00 N