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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3610,-55,5,-1.50,2376274532,662508,71.19,3600,3650,3500,4760,2570,3665,3586.75,7.79,0,145497,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1761,16.12,2.76,12,1.36,224.00,1308.00,4370,20250306,-17.39,2555,20240909,41.29,4370,-17.39,20250306,2935,23.00,20250203,4370,-17.39,20250306,2555,41.29,20240909,3.00,N,010820,500,243 억,,3801627,N,N,90,N,00,N
20250321,150253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3640,-25,5,-0.68,2250367922,627740,67.45,3600,3650,3500,4760,2570,3665,3584.83,7.79,0,145472,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1775,16.25,2.78,12,1.29,224.00,1308.00,4370,20250306,-16.70,2555,20240909,42.47,4370,-16.70,20250306,2935,24.02,20250203,4370,-16.70,20250306,2555,42.47,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250321,140253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3620,-45,5,-1.23,2021712553,564568,60.66,3600,3650,3500,4760,2570,3665,3580.95,7.79,0,143970,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1766,16.16,2.77,12,1.16,224.00,1308.00,4370,20250306,-17.16,2555,20240909,41.68,4370,-17.16,20250306,2935,23.34,20250203,4370,-17.16,20250306,2555,41.68,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250321,130253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3620,-45,5,-1.23,1822583878,509716,54.77,3600,3645,3500,4760,2570,3665,3575.63,7.79,0,148604,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1766,16.16,2.77,12,1.05,224.00,1308.00,4370,20250306,-17.16,2555,20240909,41.68,4370,-17.16,20250306,2935,23.34,20250203,4370,-17.16,20250306,2555,41.68,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250321,120255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3620,-45,5,-1.23,1669261162,467426,50.23,3600,3635,3500,4760,2570,3665,3571.12,7.79,0,144629,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1766,16.16,2.77,12,0.96,224.00,1308.00,4370,20250306,-17.16,2555,20240909,41.68,4370,-17.16,20250306,2935,23.34,20250203,4370,-17.16,20250306,2555,41.68,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250321,110253,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3605,-60,5,-1.64,1419886254,398312,42.80,3600,3635,3500,4760,2570,3665,3564.68,7.79,0,117708,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1758,16.09,2.76,12,0.82,224.00,1308.00,4370,20250306,-17.51,2555,20240909,41.10,4370,-17.51,20250306,2935,22.83,20250203,4370,-17.51,20250306,2555,41.10,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250321,100254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3550,-115,5,-3.14,1157662907,325059,34.93,3600,3635,3500,4760,2570,3665,3561.30,7.79,0,83089,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1731,15.85,2.71,12,0.67,224.00,1308.00,4370,20250306,-18.76,2555,20240909,38.94,4370,-18.76,20250306,2935,20.95,20250203,4370,-18.76,20250306,2555,38.94,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250321,090256,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3610,-55,5,-1.50,138553790,38516,4.14,3600,3635,3555,4760,2570,3665,3596.77,7.79,0,14654,3965,3815,3740,3590,3515,3777,3552,244,1095,500,2710,5,1,48771938,1761,16.12,2.76,12,0.08,224.00,1308.00,4370,20250306,-17.39,2555,20240909,41.29,4370,-17.39,20250306,2935,23.00,20250203,4370,-17.39,20250306,2555,41.29,20240909,3.00,N,010820,500,243 억,,3801627,N,N,9,N,00,N
20250320,160312,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3665,-205,5,-5.30,3370897037,902014,108.04,3870,3890,3665,5030,2710,3870,3736.19,7.88,0,-40794,4000,3935,3870,3805,3740,3902,3772,244,1160,500,2860,5,1,48771938,1787,16.36,2.80,12,1.85,224.00,1308.00,4370,20250306,-16.13,2555,20240909,43.44,4370,-16.13,20250306,2935,24.87,20250203,4370,-16.13,20250306,2555,43.44,20240909,3.11,N,010820,500,243 억,,3842574,N,N,9,N,00,N
20250320,150254,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3670,-200,5,-5.17,3132113557,836940,100.24,3870,3890,3670,5030,2710,3870,3741.35,7.88,0,-30928,4000,3935,3870,3805,3740,3902,3772,244,1160,500,2860,5,1,48771938,1790,16.38,2.81,12,1.72,224.00,1308.00,4370,20250306,-16.02,2555,20240909,43.64,4370,-16.02,20250306,2935,25.04,20250203,4370,-16.02,20250306,2555,43.64,20240909,3.11,N,010820,500,243 억,,3842574,N,N,5,N,00,N
20250320,140255,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3700,-170,5,-4.39,2738899419,730167,87.45,3870,3890,3670,5030,2710,3870,3750.00,7.88,0,-57982,4000,3935,3870,3805,3740,3902,3772,244,1160,500,2860,5,1,48771938,1805,16.52,2.83,12,1.50,224.00,1308.00,4370,20250306,-15.33,2555,20240909,44.81,4370,-15.33,20250306,2935,26.06,20250203,4370,-15.33,20250306,2555,44.81,20240909,3.11,N,010820,500,243 억,,3842574,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 20250321 160253 55 60.00 KOSPI 금속 N N N Y 60 N 3610 -55 5 -1.50 2376274532 662508 71.19 3600 3650 3500 4760 2570 3665 3586.75 7.79 0 145497 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1761 16.12 2.76 12 1.36 224.00 1308.00 4370 20250306 -17.39 2555 20240909 41.29 4370 -17.39 20250306 2935 23.00 20250203 4370 -17.39 20250306 2555 41.29 20240909 3.00 N 010820 500 243 억 3801627 N N 90 N 00 N
3 20250321 150253 55 60.00 KOSPI 금속 N N N Y 60 N 3640 -25 5 -0.68 2250367922 627740 67.45 3600 3650 3500 4760 2570 3665 3584.83 7.79 0 145472 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1775 16.25 2.78 12 1.29 224.00 1308.00 4370 20250306 -16.70 2555 20240909 42.47 4370 -16.70 20250306 2935 24.02 20250203 4370 -16.70 20250306 2555 42.47 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
4 20250321 140253 55 60.00 KOSPI 금속 N N N Y 60 N 3620 -45 5 -1.23 2021712553 564568 60.66 3600 3650 3500 4760 2570 3665 3580.95 7.79 0 143970 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1766 16.16 2.77 12 1.16 224.00 1308.00 4370 20250306 -17.16 2555 20240909 41.68 4370 -17.16 20250306 2935 23.34 20250203 4370 -17.16 20250306 2555 41.68 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
5 20250321 130253 55 60.00 KOSPI 금속 N N N Y 60 N 3620 -45 5 -1.23 1822583878 509716 54.77 3600 3645 3500 4760 2570 3665 3575.63 7.79 0 148604 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1766 16.16 2.77 12 1.05 224.00 1308.00 4370 20250306 -17.16 2555 20240909 41.68 4370 -17.16 20250306 2935 23.34 20250203 4370 -17.16 20250306 2555 41.68 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
6 20250321 120255 55 60.00 KOSPI 금속 N N N Y 60 N 3620 -45 5 -1.23 1669261162 467426 50.23 3600 3635 3500 4760 2570 3665 3571.12 7.79 0 144629 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1766 16.16 2.77 12 0.96 224.00 1308.00 4370 20250306 -17.16 2555 20240909 41.68 4370 -17.16 20250306 2935 23.34 20250203 4370 -17.16 20250306 2555 41.68 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
7 20250321 110253 55 60.00 KOSPI 금속 N N N Y 60 N 3605 -60 5 -1.64 1419886254 398312 42.80 3600 3635 3500 4760 2570 3665 3564.68 7.79 0 117708 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1758 16.09 2.76 12 0.82 224.00 1308.00 4370 20250306 -17.51 2555 20240909 41.10 4370 -17.51 20250306 2935 22.83 20250203 4370 -17.51 20250306 2555 41.10 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
8 20250321 100254 55 60.00 KOSPI 금속 N N N Y 60 N 3550 -115 5 -3.14 1157662907 325059 34.93 3600 3635 3500 4760 2570 3665 3561.30 7.79 0 83089 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1731 15.85 2.71 12 0.67 224.00 1308.00 4370 20250306 -18.76 2555 20240909 38.94 4370 -18.76 20250306 2935 20.95 20250203 4370 -18.76 20250306 2555 38.94 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
9 20250321 090256 55 60.00 KOSPI 금속 N N N Y 60 N 3610 -55 5 -1.50 138553790 38516 4.14 3600 3635 3555 4760 2570 3665 3596.77 7.79 0 14654 3965 3815 3740 3590 3515 3777 3552 244 1095 500 2710 5 1 48771938 1761 16.12 2.76 12 0.08 224.00 1308.00 4370 20250306 -17.39 2555 20240909 41.29 4370 -17.39 20250306 2935 23.00 20250203 4370 -17.39 20250306 2555 41.29 20240909 3.00 N 010820 500 243 억 3801627 N N 9 N 00 N
10 20250320 160312 55 60.00 KOSPI 금속 N N N Y 60 N 3665 -205 5 -5.30 3370897037 902014 108.04 3870 3890 3665 5030 2710 3870 3736.19 7.88 0 -40794 4000 3935 3870 3805 3740 3902 3772 244 1160 500 2860 5 1 48771938 1787 16.36 2.80 12 1.85 224.00 1308.00 4370 20250306 -16.13 2555 20240909 43.44 4370 -16.13 20250306 2935 24.87 20250203 4370 -16.13 20250306 2555 43.44 20240909 3.11 N 010820 500 243 억 3842574 N N 9 N 00 N
11 20250320 150254 55 60.00 KOSPI 금속 N N N Y 60 N 3670 -200 5 -5.17 3132113557 836940 100.24 3870 3890 3670 5030 2710 3870 3741.35 7.88 0 -30928 4000 3935 3870 3805 3740 3902 3772 244 1160 500 2860 5 1 48771938 1790 16.38 2.81 12 1.72 224.00 1308.00 4370 20250306 -16.02 2555 20240909 43.64 4370 -16.02 20250306 2935 25.04 20250203 4370 -16.02 20250306 2555 43.64 20240909 3.11 N 010820 500 243 억 3842574 N N 5 N 00 N
12 20250320 140255 55 60.00 KOSPI 금속 N N N Y 60 N 3700 -170 5 -4.39 2738899419 730167 87.45 3870 3890 3670 5030 2710 3870 3750.00 7.88 0 -57982 4000 3935 3870 3805 3740 3902 3772 244 1160 500 2860 5 1 48771938 1805 16.52 2.83 12 1.50 224.00 1308.00 4370 20250306 -15.33 2555 20240909 44.81 4370 -15.33 20250306 2935 26.06 20250203 4370 -15.33 20250306 2555 44.81 20240909 3.11 N 010820 500 243 억 3842574 N N 5 N 00 N