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
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
20250313,160351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,-35,5,-0.72,6817617212,1400327,143.70,4910,4970,4760,6280,3385,4835,4869.11,1.70,0,-130725,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1605,240.00,1.27,12,4.19,20.00,3766.00,8420,20240520,-42.99,3545,20241209,35.40,4975,-3.52,20250307,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,3.21,N,025820,500,167 억,,567908,N,N,97,N,00,N
20250313,150352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4815,-20,5,-0.41,6533335758,1341196,137.63,4910,4970,4760,6280,3385,4835,4871.37,1.70,0,-143383,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1610,240.75,1.28,12,4.01,20.00,3766.00,8420,20240520,-42.81,3545,20241209,35.83,4975,-3.22,20250307,3905,23.30,20250102,8420,-42.81,20240520,3545,35.83,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250313,140351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4805,-30,5,-0.62,5912934483,1212530,124.43,4910,4970,4785,6280,3385,4835,4876.65,1.70,0,-146275,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1607,240.25,1.28,12,3.63,20.00,3766.00,8420,20240520,-42.93,3545,20241209,35.54,4975,-3.42,20250307,3905,23.05,20250102,8420,-42.93,20240520,3545,35.54,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250313,130351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4830,-5,5,-0.10,5418074636,1109476,113.86,4910,4970,4820,6280,3385,4835,4883.61,1.70,0,-147445,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1615,241.50,1.28,12,3.32,20.00,3766.00,8420,20240520,-42.64,3545,20241209,36.25,4975,-2.91,20250307,3905,23.69,20250102,8420,-42.64,20240520,3545,36.25,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250313,120352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4855,20,2,0.41,3877762843,793480,81.43,4910,4970,4825,6280,3385,4835,4887.27,1.70,0,-56892,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1624,242.75,1.29,12,2.37,20.00,3766.00,8420,20240520,-42.34,3545,20241209,36.95,4975,-2.41,20250307,3905,24.33,20250102,8420,-42.34,20240520,3545,36.95,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250313,110351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4850,15,2,0.31,3598198714,735906,75.52,4910,4970,4825,6280,3385,4835,4889.75,1.70,0,-61350,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1622,242.50,1.29,12,2.20,20.00,3766.00,8420,20240520,-42.40,3545,20241209,36.81,4975,-2.51,20250307,3905,24.20,20250102,8420,-42.40,20240520,3545,36.81,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250313,100351,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4900,65,2,1.34,2649715206,541638,55.58,4910,4970,4825,6280,3385,4835,4892.42,1.70,0,-52502,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1639,245.00,1.30,12,1.62,20.00,3766.00,8420,20240520,-41.81,3545,20241209,38.22,4975,-1.51,20250307,3905,25.48,20250102,8420,-41.81,20240520,3545,38.22,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250313,090352,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4925,90,2,1.86,684093086,139743,14.34,4910,4940,4850,6280,3385,4835,4896.96,1.70,0,-31926,4985,4910,4795,4720,4605,4947,4757,167,1445,500,3090,5,1,33442000,1647,246.25,1.31,12,0.42,20.00,3766.00,8420,20240520,-41.51,3545,20241209,38.93,4975,-1.01,20250307,3905,26.12,20250102,8420,-41.51,20240520,3545,38.93,20241209,3.21,N,025820,500,167 억,,567908,N,N,38,N,00,N
20250312,160350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4835,215,2,4.65,4621175823,965294,148.50,4720,4870,4680,6000,3235,4620,4787.08,1.64,0,16788,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1617,241.75,1.28,12,2.89,20.00,3766.00,8420,20240520,-42.58,3545,20241209,36.39,4975,-2.81,20250307,3905,23.82,20250102,8420,-42.58,20240520,3545,36.39,20241209,3.21,N,025820,500,167 억,,547399,N,N,38,N,00,N
20250312,150350,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4795,175,2,3.79,4211041739,880001,135.37,4720,4870,4680,6000,3235,4620,4785.27,1.64,0,21108,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1604,239.75,1.27,12,2.63,20.00,3766.00,8420,20240520,-43.05,3545,20241209,35.26,4975,-3.62,20250307,3905,22.79,20250102,8420,-43.05,20240520,3545,35.26,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,N,00,N
20250312,140349,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4835,215,2,4.65,3202727010,670995,103.22,4720,4855,4680,6000,3235,4620,4773.10,1.64,0,28481,4793,4706,4628,4541,4463,4750,4585,167,1380,500,2950,5,1,33442000,1617,241.75,1.28,12,2.01,20.00,3766.00,8420,20240520,-42.58,3545,20241209,36.39,4975,-2.81,20250307,3905,23.82,20250102,8420,-42.58,20240520,3545,36.39,20241209,3.21,N,025820,500,167 억,,547399,N,N,5,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 160351 55 60.00 KOSPI 금속 N N N Y 60 N 4800 -35 5 -0.72 6817617212 1400327 143.70 4910 4970 4760 6280 3385 4835 4869.11 1.70 0 -130725 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1605 240.00 1.27 12 4.19 20.00 3766.00 8420 20240520 -42.99 3545 20241209 35.40 4975 -3.52 20250307 3905 22.92 20250102 8420 -42.99 20240520 3545 35.40 20241209 3.21 N 025820 500 167 억 567908 N N 97 N 00 N
3 20250313 150352 55 60.00 KOSPI 금속 N N N Y 60 N 4815 -20 5 -0.41 6533335758 1341196 137.63 4910 4970 4760 6280 3385 4835 4871.37 1.70 0 -143383 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1610 240.75 1.28 12 4.01 20.00 3766.00 8420 20240520 -42.81 3545 20241209 35.83 4975 -3.22 20250307 3905 23.30 20250102 8420 -42.81 20240520 3545 35.83 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
4 20250313 140351 55 60.00 KOSPI 금속 N N N Y 60 N 4805 -30 5 -0.62 5912934483 1212530 124.43 4910 4970 4785 6280 3385 4835 4876.65 1.70 0 -146275 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1607 240.25 1.28 12 3.63 20.00 3766.00 8420 20240520 -42.93 3545 20241209 35.54 4975 -3.42 20250307 3905 23.05 20250102 8420 -42.93 20240520 3545 35.54 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
5 20250313 130351 55 60.00 KOSPI 금속 N N N Y 60 N 4830 -5 5 -0.10 5418074636 1109476 113.86 4910 4970 4820 6280 3385 4835 4883.61 1.70 0 -147445 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1615 241.50 1.28 12 3.32 20.00 3766.00 8420 20240520 -42.64 3545 20241209 36.25 4975 -2.91 20250307 3905 23.69 20250102 8420 -42.64 20240520 3545 36.25 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
6 20250313 120352 55 60.00 KOSPI 금속 N N N Y 60 N 4855 20 2 0.41 3877762843 793480 81.43 4910 4970 4825 6280 3385 4835 4887.27 1.70 0 -56892 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1624 242.75 1.29 12 2.37 20.00 3766.00 8420 20240520 -42.34 3545 20241209 36.95 4975 -2.41 20250307 3905 24.33 20250102 8420 -42.34 20240520 3545 36.95 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
7 20250313 110351 55 60.00 KOSPI 금속 N N N Y 60 N 4850 15 2 0.31 3598198714 735906 75.52 4910 4970 4825 6280 3385 4835 4889.75 1.70 0 -61350 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1622 242.50 1.29 12 2.20 20.00 3766.00 8420 20240520 -42.40 3545 20241209 36.81 4975 -2.51 20250307 3905 24.20 20250102 8420 -42.40 20240520 3545 36.81 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
8 20250313 100351 55 60.00 KOSPI 금속 N N N Y 60 N 4900 65 2 1.34 2649715206 541638 55.58 4910 4970 4825 6280 3385 4835 4892.42 1.70 0 -52502 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1639 245.00 1.30 12 1.62 20.00 3766.00 8420 20240520 -41.81 3545 20241209 38.22 4975 -1.51 20250307 3905 25.48 20250102 8420 -41.81 20240520 3545 38.22 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
9 20250313 090352 55 60.00 KOSPI 금속 N N N Y 60 N 4925 90 2 1.86 684093086 139743 14.34 4910 4940 4850 6280 3385 4835 4896.96 1.70 0 -31926 4985 4910 4795 4720 4605 4947 4757 167 1445 500 3090 5 1 33442000 1647 246.25 1.31 12 0.42 20.00 3766.00 8420 20240520 -41.51 3545 20241209 38.93 4975 -1.01 20250307 3905 26.12 20250102 8420 -41.51 20240520 3545 38.93 20241209 3.21 N 025820 500 167 억 567908 N N 38 N 00 N
10 20250312 160350 55 60.00 KOSPI 금속 N N N Y 60 N 4835 215 2 4.65 4621175823 965294 148.50 4720 4870 4680 6000 3235 4620 4787.08 1.64 0 16788 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1617 241.75 1.28 12 2.89 20.00 3766.00 8420 20240520 -42.58 3545 20241209 36.39 4975 -2.81 20250307 3905 23.82 20250102 8420 -42.58 20240520 3545 36.39 20241209 3.21 N 025820 500 167 억 547399 N N 38 N 00 N
11 20250312 150350 55 60.00 KOSPI 금속 N N N Y 60 N 4795 175 2 3.79 4211041739 880001 135.37 4720 4870 4680 6000 3235 4620 4785.27 1.64 0 21108 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1604 239.75 1.27 12 2.63 20.00 3766.00 8420 20240520 -43.05 3545 20241209 35.26 4975 -3.62 20250307 3905 22.79 20250102 8420 -43.05 20240520 3545 35.26 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N
12 20250312 140349 55 60.00 KOSPI 금속 N N N Y 60 N 4835 215 2 4.65 3202727010 670995 103.22 4720 4855 4680 6000 3235 4620 4773.10 1.64 0 28481 4793 4706 4628 4541 4463 4750 4585 167 1380 500 2950 5 1 33442000 1617 241.75 1.28 12 2.01 20.00 3766.00 8420 20240520 -42.58 3545 20241209 36.39 4975 -2.81 20250307 3905 23.82 20250102 8420 -42.58 20240520 3545 36.39 20241209 3.21 N 025820 500 167 억 547399 N N 5 N 00 N