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
084010/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
20250321,160720,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16200,170,2,1.06,521998720,32558,101.34,15860,16250,15860,20800,11230,16030,16032.89,4.87,0,7847,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3793,5.50,0.45,12,0.14,2948.00,35857.00,16800,20250120,-3.57,10360,20240805,56.37,16800,-3.57,20250120,14750,9.83,20250210,16800,-3.57,20250120,10360,56.37,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,46,N,00,N
20250321,150705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16110,80,2,0.50,494192530,30836,95.98,15860,16180,15860,20800,11230,16030,16026.48,4.87,0,6324,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3772,5.46,0.45,12,0.13,2948.00,35857.00,16800,20250120,-4.11,10360,20240805,55.50,16800,-4.11,20250120,14750,9.22,20250210,16800,-4.11,20250120,10360,55.50,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250321,140705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16120,90,2,0.56,462377550,28864,89.84,15860,16150,15860,20800,11230,16030,16019.18,4.87,0,5020,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3774,5.47,0.45,12,0.12,2948.00,35857.00,16800,20250120,-4.05,10360,20240805,55.60,16800,-4.05,20250120,14750,9.29,20250210,16800,-4.05,20250120,10360,55.60,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250321,130706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16030,0,3,0.00,339665710,21234,66.09,15860,16090,15860,20800,11230,16030,15996.31,4.87,0,2046,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3753,5.44,0.45,12,0.09,2948.00,35857.00,16800,20250120,-4.58,10360,20240805,54.73,16800,-4.58,20250120,14750,8.68,20250210,16800,-4.58,20250120,10360,54.73,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250321,120707,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16040,10,2,0.06,273239690,17093,53.20,15860,16080,15860,20800,11230,16030,15985.47,4.87,0,481,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3756,5.44,0.45,12,0.07,2948.00,35857.00,16800,20250120,-4.52,10360,20240805,54.83,16800,-4.52,20250120,14750,8.75,20250210,16800,-4.52,20250120,10360,54.83,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250321,110706,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16000,-30,5,-0.19,254740620,15938,49.61,15860,16080,15860,20800,11230,16030,15983.22,4.87,0,-541,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3746,5.43,0.45,12,0.07,2948.00,35857.00,16800,20250120,-4.76,10360,20240805,54.44,16800,-4.76,20250120,14750,8.47,20250210,16800,-4.76,20250120,10360,54.44,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250321,100707,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15970,-60,5,-0.37,131958450,8265,25.72,15860,16010,15860,20800,11230,16030,15965.93,4.87,0,-2056,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3739,5.42,0.45,12,0.04,2948.00,35857.00,16800,20250120,-4.94,10360,20240805,54.15,16800,-4.94,20250120,14750,8.27,20250210,16800,-4.94,20250120,10360,54.15,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250321,090709,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15950,-80,5,-0.50,1224010,77,0.24,15860,15950,15860,20800,11230,16030,15896.23,4.87,0,-9,16403,16216,15943,15756,15483,16080,15620,246,4770,1000,11860,10,1,23414397,3735,5.41,0.44,12,0.00,2948.00,35857.00,16800,20250120,-5.06,10360,20240805,53.96,16800,-5.06,20250120,14750,8.14,20250210,16800,-5.06,20250120,10360,53.96,20240805,0.49,N,084010,1000,246 억,,1141367,N,N,48,N,00,N
20250320,160958,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16030,-10,5,-0.06,514461580,32129,121.11,16120,16130,15670,20850,11230,16040,16012.37,4.90,0,-2947,16213,16126,16033,15946,15853,16170,15990,246,4810,1000,11860,10,1,23414397,3753,5.44,0.45,12,0.14,2948.00,35857.00,16800,20250120,-4.58,10360,20240805,54.73,16800,-4.58,20250120,14750,8.68,20250210,16800,-4.58,20250120,10360,54.73,20240805,0.49,N,084010,1000,246 억,,1146417,N,N,48,N,00,N
20250320,150705,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16000,-40,5,-0.25,489803720,30590,115.31,16120,16130,15670,20850,11230,16040,16011.89,4.90,0,-1646,16213,16126,16033,15946,15853,16170,15990,246,4810,1000,11860,10,1,23414397,3746,5.43,0.45,12,0.13,2948.00,35857.00,16800,20250120,-4.76,10360,20240805,54.44,16800,-4.76,20250120,14750,8.47,20250210,16800,-4.76,20250120,10360,54.44,20240805,0.49,N,084010,1000,246 억,,1146417,N,N,49,N,00,N
20250320,140707,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,15940,-100,5,-0.62,433214240,27042,101.93,16120,16130,15670,20850,11230,16040,16020.05,4.90,0,-357,16213,16126,16033,15946,15853,16170,15990,246,4810,1000,11860,10,1,23414397,3732,5.41,0.44,12,0.12,2948.00,35857.00,16800,20250120,-5.12,10360,20240805,53.86,16800,-5.12,20250120,14750,8.07,20250210,16800,-5.12,20250120,10360,53.86,20240805,0.49,N,084010,1000,246 억,,1146417,N,N,49,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 160720 55 60.00 KOSPI 금속 N N N Y 60 N 16200 170 2 1.06 521998720 32558 101.34 15860 16250 15860 20800 11230 16030 16032.89 4.87 0 7847 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3793 5.50 0.45 12 0.14 2948.00 35857.00 16800 20250120 -3.57 10360 20240805 56.37 16800 -3.57 20250120 14750 9.83 20250210 16800 -3.57 20250120 10360 56.37 20240805 0.49 N 084010 1000 246 억 1141367 N N 46 N 00 N
3 20250321 150705 55 60.00 KOSPI 금속 N N N Y 60 N 16110 80 2 0.50 494192530 30836 95.98 15860 16180 15860 20800 11230 16030 16026.48 4.87 0 6324 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3772 5.46 0.45 12 0.13 2948.00 35857.00 16800 20250120 -4.11 10360 20240805 55.50 16800 -4.11 20250120 14750 9.22 20250210 16800 -4.11 20250120 10360 55.50 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
4 20250321 140705 55 60.00 KOSPI 금속 N N N Y 60 N 16120 90 2 0.56 462377550 28864 89.84 15860 16150 15860 20800 11230 16030 16019.18 4.87 0 5020 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3774 5.47 0.45 12 0.12 2948.00 35857.00 16800 20250120 -4.05 10360 20240805 55.60 16800 -4.05 20250120 14750 9.29 20250210 16800 -4.05 20250120 10360 55.60 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
5 20250321 130706 55 60.00 KOSPI 금속 N N N Y 60 N 16030 0 3 0.00 339665710 21234 66.09 15860 16090 15860 20800 11230 16030 15996.31 4.87 0 2046 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3753 5.44 0.45 12 0.09 2948.00 35857.00 16800 20250120 -4.58 10360 20240805 54.73 16800 -4.58 20250120 14750 8.68 20250210 16800 -4.58 20250120 10360 54.73 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
6 20250321 120707 55 60.00 KOSPI 금속 N N N Y 60 N 16040 10 2 0.06 273239690 17093 53.20 15860 16080 15860 20800 11230 16030 15985.47 4.87 0 481 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3756 5.44 0.45 12 0.07 2948.00 35857.00 16800 20250120 -4.52 10360 20240805 54.83 16800 -4.52 20250120 14750 8.75 20250210 16800 -4.52 20250120 10360 54.83 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
7 20250321 110706 55 60.00 KOSPI 금속 N N N Y 60 N 16000 -30 5 -0.19 254740620 15938 49.61 15860 16080 15860 20800 11230 16030 15983.22 4.87 0 -541 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3746 5.43 0.45 12 0.07 2948.00 35857.00 16800 20250120 -4.76 10360 20240805 54.44 16800 -4.76 20250120 14750 8.47 20250210 16800 -4.76 20250120 10360 54.44 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
8 20250321 100707 55 60.00 KOSPI 금속 N N N Y 60 N 15970 -60 5 -0.37 131958450 8265 25.72 15860 16010 15860 20800 11230 16030 15965.93 4.87 0 -2056 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3739 5.42 0.45 12 0.04 2948.00 35857.00 16800 20250120 -4.94 10360 20240805 54.15 16800 -4.94 20250120 14750 8.27 20250210 16800 -4.94 20250120 10360 54.15 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
9 20250321 090709 55 60.00 KOSPI 금속 N N N Y 60 N 15950 -80 5 -0.50 1224010 77 0.24 15860 15950 15860 20800 11230 16030 15896.23 4.87 0 -9 16403 16216 15943 15756 15483 16080 15620 246 4770 1000 11860 10 1 23414397 3735 5.41 0.44 12 0.00 2948.00 35857.00 16800 20250120 -5.06 10360 20240805 53.96 16800 -5.06 20250120 14750 8.14 20250210 16800 -5.06 20250120 10360 53.96 20240805 0.49 N 084010 1000 246 억 1141367 N N 48 N 00 N
10 20250320 160958 55 60.00 KOSPI 금속 N N N Y 60 N 16030 -10 5 -0.06 514461580 32129 121.11 16120 16130 15670 20850 11230 16040 16012.37 4.90 0 -2947 16213 16126 16033 15946 15853 16170 15990 246 4810 1000 11860 10 1 23414397 3753 5.44 0.45 12 0.14 2948.00 35857.00 16800 20250120 -4.58 10360 20240805 54.73 16800 -4.58 20250120 14750 8.68 20250210 16800 -4.58 20250120 10360 54.73 20240805 0.49 N 084010 1000 246 억 1146417 N N 48 N 00 N
11 20250320 150705 55 60.00 KOSPI 금속 N N N Y 60 N 16000 -40 5 -0.25 489803720 30590 115.31 16120 16130 15670 20850 11230 16040 16011.89 4.90 0 -1646 16213 16126 16033 15946 15853 16170 15990 246 4810 1000 11860 10 1 23414397 3746 5.43 0.45 12 0.13 2948.00 35857.00 16800 20250120 -4.76 10360 20240805 54.44 16800 -4.76 20250120 14750 8.47 20250210 16800 -4.76 20250120 10360 54.44 20240805 0.49 N 084010 1000 246 억 1146417 N N 49 N 00 N
12 20250320 140707 55 60.00 KOSPI 금속 N N N Y 60 N 15940 -100 5 -0.62 433214240 27042 101.93 16120 16130 15670 20850 11230 16040 16020.05 4.90 0 -357 16213 16126 16033 15946 15853 16170 15990 246 4810 1000 11860 10 1 23414397 3732 5.41 0.44 12 0.12 2948.00 35857.00 16800 20250120 -5.12 10360 20240805 53.86 16800 -5.12 20250120 14750 8.07 20250210 16800 -5.12 20250120 10360 53.86 20240805 0.49 N 084010 1000 246 억 1146417 N N 49 N 00 N