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
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
20250321,160358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,-170,5,-3.42,3741558603,771259,66.43,4980,4980,4795,6460,3480,4970,4851.12,1.36,0,-30920,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1605,12.73,1.18,12,2.31,377.00,4080.00,8420,20240520,-42.99,3545,20241209,35.40,5150,-6.80,20250319,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,3.58,N,025820,500,167 억,,454004,N,N,61,N,00,N
20250321,150357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4810,-160,5,-3.22,3459615922,712538,61.38,4980,4980,4800,6460,3480,4970,4855.09,1.36,0,-28488,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1609,12.76,1.18,12,2.13,377.00,4080.00,8420,20240520,-42.87,3545,20241209,35.68,5150,-6.60,20250319,3905,23.18,20250102,8420,-42.87,20240520,3545,35.68,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250321,140356,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4830,-140,5,-2.82,2884296839,592980,51.08,4980,4980,4800,6460,3480,4970,4863.79,1.36,0,-13937,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1615,12.81,1.18,12,1.77,377.00,4080.00,8420,20240520,-42.64,3545,20241209,36.25,5150,-6.21,20250319,3905,23.69,20250102,8420,-42.64,20240520,3545,36.25,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250321,130358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4860,-110,5,-2.21,2438312504,501120,43.16,4980,4980,4800,6460,3480,4970,4865.40,1.36,0,-298,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1625,12.89,1.19,12,1.50,377.00,4080.00,8420,20240520,-42.28,3545,20241209,37.09,5150,-5.63,20250319,3905,24.46,20250102,8420,-42.28,20240520,3545,37.09,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250321,120359,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4880,-90,5,-1.81,2194955297,451204,38.87,4980,4980,4800,6460,3480,4970,4864.30,1.36,0,3221,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1632,12.94,1.20,12,1.35,377.00,4080.00,8420,20240520,-42.04,3545,20241209,37.66,5150,-5.24,20250319,3905,24.97,20250102,8420,-42.04,20240520,3545,37.66,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250321,110357,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4875,-95,5,-1.91,2041923854,419819,36.16,4980,4980,4800,6460,3480,4970,4863.42,1.36,0,5081,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1630,12.93,1.19,12,1.26,377.00,4080.00,8420,20240520,-42.10,3545,20241209,37.52,5150,-5.34,20250319,3905,24.84,20250102,8420,-42.10,20240520,3545,37.52,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250321,100359,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4840,-130,5,-2.62,1731021965,355863,30.65,4980,4980,4800,6460,3480,4970,4863.83,1.36,0,-7929,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1619,12.84,1.19,12,1.06,377.00,4080.00,8420,20240520,-42.52,3545,20241209,36.53,5150,-6.02,20250319,3905,23.94,20250102,8420,-42.52,20240520,3545,36.53,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250321,090400,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4895,-75,5,-1.51,342701990,69497,5.99,4980,4980,4875,6460,3480,4970,4930.28,1.36,0,1939,5210,5090,5000,4880,4790,5045,4835,167,1490,500,3180,5,1,33442000,1637,12.98,1.20,12,0.21,377.00,4080.00,8420,20240520,-41.86,3545,20241209,38.08,5150,-4.95,20250319,3905,25.35,20250102,8420,-41.86,20240520,3545,38.08,20241209,3.58,N,025820,500,167 억,,454004,N,N,6,N,00,N
20250320,160416,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4970,-100,5,-1.97,5739640913,1139323,48.55,5110,5120,4910,6590,3550,5070,5037.99,1.40,0,-12215,5273,5171,5048,4946,4823,5222,4997,167,1520,500,3240,5,1,33442000,1662,248.50,1.32,12,3.41,20.00,3766.00,8420,20240520,-40.97,3545,20241209,40.20,5150,-3.50,20250319,3905,27.27,20250102,8420,-40.97,20240520,3545,40.20,20241209,3.48,N,025820,500,167 억,,469546,N,N,6,N,00,N
20250320,150358,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4935,-135,5,-2.66,5439221571,1078653,45.97,5110,5120,4910,6590,3550,5070,5042.56,1.40,0,-5166,5273,5171,5048,4946,4823,5222,4997,167,1520,500,3240,5,1,33442000,1650,246.75,1.31,12,3.23,20.00,3766.00,8420,20240520,-41.39,3545,20241209,39.21,5150,-4.17,20250319,3905,26.38,20250102,8420,-41.39,20240520,3545,39.21,20241209,3.48,N,025820,500,167 억,,469546,N,N,4,N,00,N
20250320,140359,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4975,-95,5,-1.87,4805096926,950686,40.51,5110,5120,4960,6590,3550,5070,5054.32,1.40,0,5883,5273,5171,5048,4946,4823,5222,4997,167,1520,500,3240,5,1,33442000,1664,248.75,1.32,12,2.84,20.00,3766.00,8420,20240520,-40.91,3545,20241209,40.34,5150,-3.40,20250319,3905,27.40,20250102,8420,-40.91,20240520,3545,40.34,20241209,3.48,N,025820,500,167 억,,469546,N,N,4,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 160358 55 60.00 KOSPI 금속 N N N Y 60 N 4800 -170 5 -3.42 3741558603 771259 66.43 4980 4980 4795 6460 3480 4970 4851.12 1.36 0 -30920 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1605 12.73 1.18 12 2.31 377.00 4080.00 8420 20240520 -42.99 3545 20241209 35.40 5150 -6.80 20250319 3905 22.92 20250102 8420 -42.99 20240520 3545 35.40 20241209 3.58 N 025820 500 167 억 454004 N N 61 N 00 N
3 20250321 150357 55 60.00 KOSPI 금속 N N N Y 60 N 4810 -160 5 -3.22 3459615922 712538 61.38 4980 4980 4800 6460 3480 4970 4855.09 1.36 0 -28488 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1609 12.76 1.18 12 2.13 377.00 4080.00 8420 20240520 -42.87 3545 20241209 35.68 5150 -6.60 20250319 3905 23.18 20250102 8420 -42.87 20240520 3545 35.68 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
4 20250321 140356 55 60.00 KOSPI 금속 N N N Y 60 N 4830 -140 5 -2.82 2884296839 592980 51.08 4980 4980 4800 6460 3480 4970 4863.79 1.36 0 -13937 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1615 12.81 1.18 12 1.77 377.00 4080.00 8420 20240520 -42.64 3545 20241209 36.25 5150 -6.21 20250319 3905 23.69 20250102 8420 -42.64 20240520 3545 36.25 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
5 20250321 130358 55 60.00 KOSPI 금속 N N N Y 60 N 4860 -110 5 -2.21 2438312504 501120 43.16 4980 4980 4800 6460 3480 4970 4865.40 1.36 0 -298 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1625 12.89 1.19 12 1.50 377.00 4080.00 8420 20240520 -42.28 3545 20241209 37.09 5150 -5.63 20250319 3905 24.46 20250102 8420 -42.28 20240520 3545 37.09 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
6 20250321 120359 55 60.00 KOSPI 금속 N N N Y 60 N 4880 -90 5 -1.81 2194955297 451204 38.87 4980 4980 4800 6460 3480 4970 4864.30 1.36 0 3221 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1632 12.94 1.20 12 1.35 377.00 4080.00 8420 20240520 -42.04 3545 20241209 37.66 5150 -5.24 20250319 3905 24.97 20250102 8420 -42.04 20240520 3545 37.66 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
7 20250321 110357 55 60.00 KOSPI 금속 N N N Y 60 N 4875 -95 5 -1.91 2041923854 419819 36.16 4980 4980 4800 6460 3480 4970 4863.42 1.36 0 5081 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1630 12.93 1.19 12 1.26 377.00 4080.00 8420 20240520 -42.10 3545 20241209 37.52 5150 -5.34 20250319 3905 24.84 20250102 8420 -42.10 20240520 3545 37.52 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
8 20250321 100359 55 60.00 KOSPI 금속 N N N Y 60 N 4840 -130 5 -2.62 1731021965 355863 30.65 4980 4980 4800 6460 3480 4970 4863.83 1.36 0 -7929 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1619 12.84 1.19 12 1.06 377.00 4080.00 8420 20240520 -42.52 3545 20241209 36.53 5150 -6.02 20250319 3905 23.94 20250102 8420 -42.52 20240520 3545 36.53 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
9 20250321 090400 55 60.00 KOSPI 금속 N N N Y 60 N 4895 -75 5 -1.51 342701990 69497 5.99 4980 4980 4875 6460 3480 4970 4930.28 1.36 0 1939 5210 5090 5000 4880 4790 5045 4835 167 1490 500 3180 5 1 33442000 1637 12.98 1.20 12 0.21 377.00 4080.00 8420 20240520 -41.86 3545 20241209 38.08 5150 -4.95 20250319 3905 25.35 20250102 8420 -41.86 20240520 3545 38.08 20241209 3.58 N 025820 500 167 억 454004 N N 6 N 00 N
10 20250320 160416 55 60.00 KOSPI 금속 N N N Y 60 N 4970 -100 5 -1.97 5739640913 1139323 48.55 5110 5120 4910 6590 3550 5070 5037.99 1.40 0 -12215 5273 5171 5048 4946 4823 5222 4997 167 1520 500 3240 5 1 33442000 1662 248.50 1.32 12 3.41 20.00 3766.00 8420 20240520 -40.97 3545 20241209 40.20 5150 -3.50 20250319 3905 27.27 20250102 8420 -40.97 20240520 3545 40.20 20241209 3.48 N 025820 500 167 억 469546 N N 6 N 00 N
11 20250320 150358 55 60.00 KOSPI 금속 N N N Y 60 N 4935 -135 5 -2.66 5439221571 1078653 45.97 5110 5120 4910 6590 3550 5070 5042.56 1.40 0 -5166 5273 5171 5048 4946 4823 5222 4997 167 1520 500 3240 5 1 33442000 1650 246.75 1.31 12 3.23 20.00 3766.00 8420 20240520 -41.39 3545 20241209 39.21 5150 -4.17 20250319 3905 26.38 20250102 8420 -41.39 20240520 3545 39.21 20241209 3.48 N 025820 500 167 억 469546 N N 4 N 00 N
12 20250320 140359 55 60.00 KOSPI 금속 N N N Y 60 N 4975 -95 5 -1.87 4805096926 950686 40.51 5110 5120 4960 6590 3550 5070 5054.32 1.40 0 5883 5273 5171 5048 4946 4823 5222 4997 167 1520 500 3240 5 1 33442000 1664 248.75 1.32 12 2.84 20.00 3766.00 8420 20240520 -40.91 3545 20241209 40.34 5150 -3.40 20250319 3905 27.40 20250102 8420 -40.91 20240520 3545 40.34 20241209 3.48 N 025820 500 167 억 469546 N N 4 N 00 N