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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4870,190,2,4.06,18162410564,3723292,164.81,4730,4975,4690,6080,3280,4680,4878.06,1.55,0,44234,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1629,243.50,1.29,12,11.13,20.00,3766.00,8420,20240520,-42.16,3545,20241209,37.38,4975,-2.11,20250307,3905,24.71,20250102,8420,-42.16,20240520,3545,37.38,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,150347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4940,260,2,5.56,17048314072,3495761,154.74,4730,4975,4690,6080,3280,4680,4876.86,1.55,0,52340,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1652,247.00,1.31,12,10.45,20.00,3766.00,8420,20240520,-41.33,3545,20241209,39.35,4975,-0.70,20250307,3905,26.50,20250102,8420,-41.33,20240520,3545,39.35,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,140345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4845,165,2,3.53,14413535106,2955902,130.85,4730,4975,4690,6080,3280,4680,4876.19,1.55,0,-36976,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1620,242.25,1.29,12,8.84,20.00,3766.00,8420,20240520,-42.46,3545,20241209,36.67,4975,-2.61,20250307,3905,24.07,20250102,8420,-42.46,20240520,3545,36.67,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,130346,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4920,240,2,5.13,10964548539,2252907,99.73,4730,4975,4690,6080,3280,4680,4866.85,1.55,0,-57474,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1645,246.00,1.31,12,6.74,20.00,3766.00,8420,20240520,-41.57,3545,20241209,38.79,4975,-1.11,20250307,3905,25.99,20250102,8420,-41.57,20240520,3545,38.79,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,120347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4800,120,2,2.56,7738933158,1596721,70.68,4730,4950,4690,6080,3280,4680,4846.77,1.55,0,16814,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1605,240.00,1.27,12,4.77,20.00,3766.00,8420,20240520,-42.99,3545,20241209,35.40,4950,-3.03,20250307,3905,22.92,20250102,8420,-42.99,20240520,3545,35.40,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,110345,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4870,190,2,4.06,7013629626,1446129,64.01,4730,4950,4690,6080,3280,4680,4849.94,1.55,0,-2169,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1629,243.50,1.29,12,4.32,20.00,3766.00,8420,20240520,-42.16,3545,20241209,37.38,4950,-1.62,20250307,3905,24.71,20250102,8420,-42.16,20240520,3545,37.38,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,100344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4845,165,2,3.53,6004343104,1236881,54.75,4730,4950,4690,6080,3280,4680,4854.43,1.55,0,-19655,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1620,242.25,1.29,12,3.70,20.00,3766.00,8420,20240520,-42.46,3545,20241209,36.67,4950,-2.12,20250307,3905,24.07,20250102,8420,-42.46,20240520,3545,36.67,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250307,090347,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4730,50,2,1.07,340518930,72062,3.19,4730,4760,4690,6080,3280,4680,4725.41,1.55,0,-23731,4973,4826,4738,4591,4503,4782,4547,167,1400,500,2990,5,1,33442000,1582,236.50,1.26,12,0.22,20.00,3766.00,8420,20240520,-43.82,3545,20241209,33.43,4885,-3.17,20250306,3905,21.13,20250102,8420,-43.82,20240520,3545,33.43,20241209,2.69,N,025820,500,167 억,,518105,N,N,3,N,00,N
20250306,160344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4680,10,2,0.21,10723613367,2240456,299.69,4785,4885,4650,6070,3270,4670,4786.37,1.50,0,17534,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1565,234.00,1.24,12,6.70,20.00,3766.00,8420,20240520,-44.42,3545,20241209,32.02,4885,-4.20,20250306,3905,19.85,20250102,8420,-44.42,20240520,3545,32.02,20241209,2.74,N,025820,500,167 억,,500409,N,N,3,N,00,N
20250306,150344,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4675,5,2,0.11,10356240435,2161797,289.16,4785,4885,4660,6070,3270,4670,4790.57,1.50,0,-9176,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1563,233.75,1.24,12,6.46,20.00,3766.00,8420,20240520,-44.48,3545,20241209,31.88,4885,-4.30,20250306,3905,19.72,20250102,8420,-44.48,20240520,3545,31.88,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,N,00,N
20250306,140343,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4795,125,2,2.68,9413949182,1962264,262.47,4785,4885,4720,6070,3270,4670,4797.49,1.50,0,-19029,4800,4735,4635,4570,4470,4767,4602,167,1400,500,2980,5,1,33442000,1604,239.75,1.27,12,5.87,20.00,3766.00,8420,20240520,-43.05,3545,20241209,35.26,4885,-1.84,20250306,3905,22.79,20250102,8420,-43.05,20240520,3545,35.26,20241209,2.74,N,025820,500,167 억,,500409,N,N,15,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 20250307 160345 55 60.00 KOSPI 금속 N N N Y 60 N 4870 190 2 4.06 18162410564 3723292 164.81 4730 4975 4690 6080 3280 4680 4878.06 1.55 0 44234 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1629 243.50 1.29 12 11.13 20.00 3766.00 8420 20240520 -42.16 3545 20241209 37.38 4975 -2.11 20250307 3905 24.71 20250102 8420 -42.16 20240520 3545 37.38 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
3 20250307 150347 55 60.00 KOSPI 금속 N N N Y 60 N 4940 260 2 5.56 17048314072 3495761 154.74 4730 4975 4690 6080 3280 4680 4876.86 1.55 0 52340 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1652 247.00 1.31 12 10.45 20.00 3766.00 8420 20240520 -41.33 3545 20241209 39.35 4975 -0.70 20250307 3905 26.50 20250102 8420 -41.33 20240520 3545 39.35 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
4 20250307 140345 55 60.00 KOSPI 금속 N N N Y 60 N 4845 165 2 3.53 14413535106 2955902 130.85 4730 4975 4690 6080 3280 4680 4876.19 1.55 0 -36976 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1620 242.25 1.29 12 8.84 20.00 3766.00 8420 20240520 -42.46 3545 20241209 36.67 4975 -2.61 20250307 3905 24.07 20250102 8420 -42.46 20240520 3545 36.67 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
5 20250307 130346 55 60.00 KOSPI 금속 N N N Y 60 N 4920 240 2 5.13 10964548539 2252907 99.73 4730 4975 4690 6080 3280 4680 4866.85 1.55 0 -57474 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1645 246.00 1.31 12 6.74 20.00 3766.00 8420 20240520 -41.57 3545 20241209 38.79 4975 -1.11 20250307 3905 25.99 20250102 8420 -41.57 20240520 3545 38.79 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
6 20250307 120347 55 60.00 KOSPI 금속 N N N Y 60 N 4800 120 2 2.56 7738933158 1596721 70.68 4730 4950 4690 6080 3280 4680 4846.77 1.55 0 16814 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1605 240.00 1.27 12 4.77 20.00 3766.00 8420 20240520 -42.99 3545 20241209 35.40 4950 -3.03 20250307 3905 22.92 20250102 8420 -42.99 20240520 3545 35.40 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
7 20250307 110345 55 60.00 KOSPI 금속 N N N Y 60 N 4870 190 2 4.06 7013629626 1446129 64.01 4730 4950 4690 6080 3280 4680 4849.94 1.55 0 -2169 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1629 243.50 1.29 12 4.32 20.00 3766.00 8420 20240520 -42.16 3545 20241209 37.38 4950 -1.62 20250307 3905 24.71 20250102 8420 -42.16 20240520 3545 37.38 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
8 20250307 100344 55 60.00 KOSPI 금속 N N N Y 60 N 4845 165 2 3.53 6004343104 1236881 54.75 4730 4950 4690 6080 3280 4680 4854.43 1.55 0 -19655 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1620 242.25 1.29 12 3.70 20.00 3766.00 8420 20240520 -42.46 3545 20241209 36.67 4950 -2.12 20250307 3905 24.07 20250102 8420 -42.46 20240520 3545 36.67 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
9 20250307 090347 55 60.00 KOSPI 금속 N N N Y 60 N 4730 50 2 1.07 340518930 72062 3.19 4730 4760 4690 6080 3280 4680 4725.41 1.55 0 -23731 4973 4826 4738 4591 4503 4782 4547 167 1400 500 2990 5 1 33442000 1582 236.50 1.26 12 0.22 20.00 3766.00 8420 20240520 -43.82 3545 20241209 33.43 4885 -3.17 20250306 3905 21.13 20250102 8420 -43.82 20240520 3545 33.43 20241209 2.69 N 025820 500 167 억 518105 N N 3 N 00 N
10 20250306 160344 55 60.00 KOSPI 금속 N N N Y 60 N 4680 10 2 0.21 10723613367 2240456 299.69 4785 4885 4650 6070 3270 4670 4786.37 1.50 0 17534 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1565 234.00 1.24 12 6.70 20.00 3766.00 8420 20240520 -44.42 3545 20241209 32.02 4885 -4.20 20250306 3905 19.85 20250102 8420 -44.42 20240520 3545 32.02 20241209 2.74 N 025820 500 167 억 500409 N N 3 N 00 N
11 20250306 150344 55 60.00 KOSPI 금속 N N N Y 60 N 4675 5 2 0.11 10356240435 2161797 289.16 4785 4885 4660 6070 3270 4670 4790.57 1.50 0 -9176 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1563 233.75 1.24 12 6.46 20.00 3766.00 8420 20240520 -44.48 3545 20241209 31.88 4885 -4.30 20250306 3905 19.72 20250102 8420 -44.48 20240520 3545 31.88 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N
12 20250306 140343 55 60.00 KOSPI 금속 N N N Y 60 N 4795 125 2 2.68 9413949182 1962264 262.47 4785 4885 4720 6070 3270 4670 4797.49 1.50 0 -19029 4800 4735 4635 4570 4470 4767 4602 167 1400 500 2980 5 1 33442000 1604 239.75 1.27 12 5.87 20.00 3766.00 8420 20240520 -43.05 3545 20241209 35.26 4885 -1.84 20250306 3905 22.79 20250102 8420 -43.05 20240520 3545 35.26 20241209 2.74 N 025820 500 167 억 500409 N N 15 N 00 N