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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009160/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
20250312,160235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3845,40,2,1.05,292319424,76118,178.37,3805,3870,3790,4945,2665,3805,3840.35,2.25,0,-790,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2516,-38.84,0.41,12,0.12,-99.00,9490.00,5440,20240326,-29.32,3100,20240806,24.03,4030,-4.59,20250123,3630,5.92,20250211,5440,-29.32,20240326,3100,24.03,20240806,0.81,N,009160,500,327 억,,1472828,N,N,42,N,00,N
20250312,150237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3850,45,2,1.18,259476634,67580,158.36,3805,3870,3790,4945,2665,3805,3839.55,2.25,0,-808,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2519,-38.89,0.41,12,0.10,-99.00,9490.00,5440,20240326,-29.23,3100,20240806,24.19,4030,-4.47,20250123,3630,6.06,20250211,5440,-29.23,20240326,3100,24.19,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250312,140235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3840,35,2,0.92,158703775,41377,96.96,3805,3870,3790,4945,2665,3805,3835.56,2.25,0,1086,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2512,-38.79,0.40,12,0.06,-99.00,9490.00,5440,20240326,-29.41,3100,20240806,23.87,4030,-4.71,20250123,3630,5.79,20250211,5440,-29.41,20240326,3100,23.87,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250312,130235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3855,50,2,1.31,98916240,25826,60.52,3805,3870,3790,4945,2665,3805,3830.10,2.25,0,5837,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2522,-38.94,0.41,12,0.04,-99.00,9490.00,5440,20240326,-29.14,3100,20240806,24.35,4030,-4.34,20250123,3630,6.20,20250211,5440,-29.14,20240326,3100,24.35,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250312,120236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3865,60,2,1.58,89301885,23339,54.69,3805,3865,3790,4945,2665,3805,3826.29,2.25,0,6581,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2529,-39.04,0.41,12,0.04,-99.00,9490.00,5440,20240326,-28.95,3100,20240806,24.68,4030,-4.09,20250123,3630,6.47,20250211,5440,-28.95,20240326,3100,24.68,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250312,110234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3830,25,2,0.66,65235265,17102,40.08,3805,3835,3790,4945,2665,3805,3814.48,2.25,0,6598,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2506,-38.69,0.40,12,0.03,-99.00,9490.00,5440,20240326,-29.60,3100,20240806,23.55,4030,-4.96,20250123,3630,5.51,20250211,5440,-29.60,20240326,3100,23.55,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250312,100235,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3820,15,2,0.39,60912040,15973,37.43,3805,3835,3790,4945,2665,3805,3813.44,2.25,0,6281,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2499,-38.59,0.40,12,0.02,-99.00,9490.00,5440,20240326,-29.78,3100,20240806,23.23,4030,-5.21,20250123,3630,5.23,20250211,5440,-29.78,20240326,3100,23.23,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250312,090236,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3820,15,2,0.39,30500155,8002,18.75,3805,3820,3800,4945,2665,3805,3811.57,2.25,0,-452,3875,3840,3790,3755,3705,3847,3762,327,1140,500,2660,5,1,65429516,2499,-38.59,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.78,3100,20240806,23.23,4030,-5.21,20250123,3630,5.23,20250211,5440,-29.78,20240326,3100,23.23,20240806,0.81,N,009160,500,327 억,,1472828,N,N,7,N,00,N
20250311,160234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3805,0,3,0.00,160495090,42674,29.41,3805,3825,3740,4945,2665,3805,3760.96,2.27,0,-7008,3865,3835,3800,3770,3735,3817,3752,327,1140,500,2660,5,1,65429516,2490,-38.43,0.40,12,0.07,-99.00,9490.00,5440,20240326,-30.06,3100,20240806,22.74,4030,-5.58,20250123,3630,4.82,20250211,5440,-30.06,20240326,3100,22.74,20240806,0.76,N,009160,500,327 억,,1484202,N,N,7,N,00,N
20250311,150234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3805,0,3,0.00,158295750,42094,29.01,3805,3825,3740,4945,2665,3805,3760.53,2.27,0,-6869,3865,3835,3800,3770,3735,3817,3752,327,1140,500,2660,5,1,65429516,2490,-38.43,0.40,12,0.06,-99.00,9490.00,5440,20240326,-30.06,3100,20240806,22.74,4030,-5.58,20250123,3630,4.82,20250211,5440,-30.06,20240326,3100,22.74,20240806,0.76,N,009160,500,327 억,,1484202,N,N,12,N,00,N
20250311,140234,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3760,-45,5,-1.18,145148915,38607,26.61,3805,3825,3740,4945,2665,3805,3759.65,2.27,0,-6264,3865,3835,3800,3770,3735,3817,3752,327,1140,500,2660,5,1,65429516,2460,-37.98,0.40,12,0.06,-99.00,9490.00,5440,20240326,-30.88,3100,20240806,21.29,4030,-6.70,20250123,3630,3.58,20250211,5440,-30.88,20240326,3100,21.29,20240806,0.76,N,009160,500,327 억,,1484202,N,N,12,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 20250312 160235 55 60.00 KOSPI 금속 N N N Y 60 N 3845 40 2 1.05 292319424 76118 178.37 3805 3870 3790 4945 2665 3805 3840.35 2.25 0 -790 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2516 -38.84 0.41 12 0.12 -99.00 9490.00 5440 20240326 -29.32 3100 20240806 24.03 4030 -4.59 20250123 3630 5.92 20250211 5440 -29.32 20240326 3100 24.03 20240806 0.81 N 009160 500 327 억 1472828 N N 42 N 00 N
3 20250312 150237 55 60.00 KOSPI 금속 N N N Y 60 N 3850 45 2 1.18 259476634 67580 158.36 3805 3870 3790 4945 2665 3805 3839.55 2.25 0 -808 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2519 -38.89 0.41 12 0.10 -99.00 9490.00 5440 20240326 -29.23 3100 20240806 24.19 4030 -4.47 20250123 3630 6.06 20250211 5440 -29.23 20240326 3100 24.19 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
4 20250312 140235 55 60.00 KOSPI 금속 N N N Y 60 N 3840 35 2 0.92 158703775 41377 96.96 3805 3870 3790 4945 2665 3805 3835.56 2.25 0 1086 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2512 -38.79 0.40 12 0.06 -99.00 9490.00 5440 20240326 -29.41 3100 20240806 23.87 4030 -4.71 20250123 3630 5.79 20250211 5440 -29.41 20240326 3100 23.87 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
5 20250312 130235 55 60.00 KOSPI 금속 N N N Y 60 N 3855 50 2 1.31 98916240 25826 60.52 3805 3870 3790 4945 2665 3805 3830.10 2.25 0 5837 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2522 -38.94 0.41 12 0.04 -99.00 9490.00 5440 20240326 -29.14 3100 20240806 24.35 4030 -4.34 20250123 3630 6.20 20250211 5440 -29.14 20240326 3100 24.35 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
6 20250312 120236 55 60.00 KOSPI 금속 N N N Y 60 N 3865 60 2 1.58 89301885 23339 54.69 3805 3865 3790 4945 2665 3805 3826.29 2.25 0 6581 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2529 -39.04 0.41 12 0.04 -99.00 9490.00 5440 20240326 -28.95 3100 20240806 24.68 4030 -4.09 20250123 3630 6.47 20250211 5440 -28.95 20240326 3100 24.68 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
7 20250312 110234 55 60.00 KOSPI 금속 N N N Y 60 N 3830 25 2 0.66 65235265 17102 40.08 3805 3835 3790 4945 2665 3805 3814.48 2.25 0 6598 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2506 -38.69 0.40 12 0.03 -99.00 9490.00 5440 20240326 -29.60 3100 20240806 23.55 4030 -4.96 20250123 3630 5.51 20250211 5440 -29.60 20240326 3100 23.55 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
8 20250312 100235 55 60.00 KOSPI 금속 N N N Y 60 N 3820 15 2 0.39 60912040 15973 37.43 3805 3835 3790 4945 2665 3805 3813.44 2.25 0 6281 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2499 -38.59 0.40 12 0.02 -99.00 9490.00 5440 20240326 -29.78 3100 20240806 23.23 4030 -5.21 20250123 3630 5.23 20250211 5440 -29.78 20240326 3100 23.23 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
9 20250312 090236 55 60.00 KOSPI 금속 N N N Y 60 N 3820 15 2 0.39 30500155 8002 18.75 3805 3820 3800 4945 2665 3805 3811.57 2.25 0 -452 3875 3840 3790 3755 3705 3847 3762 327 1140 500 2660 5 1 65429516 2499 -38.59 0.40 12 0.01 -99.00 9490.00 5440 20240326 -29.78 3100 20240806 23.23 4030 -5.21 20250123 3630 5.23 20250211 5440 -29.78 20240326 3100 23.23 20240806 0.81 N 009160 500 327 억 1472828 N N 7 N 00 N
10 20250311 160234 55 60.00 KOSPI 금속 N N N Y 60 N 3805 0 3 0.00 160495090 42674 29.41 3805 3825 3740 4945 2665 3805 3760.96 2.27 0 -7008 3865 3835 3800 3770 3735 3817 3752 327 1140 500 2660 5 1 65429516 2490 -38.43 0.40 12 0.07 -99.00 9490.00 5440 20240326 -30.06 3100 20240806 22.74 4030 -5.58 20250123 3630 4.82 20250211 5440 -30.06 20240326 3100 22.74 20240806 0.76 N 009160 500 327 억 1484202 N N 7 N 00 N
11 20250311 150234 55 60.00 KOSPI 금속 N N N Y 60 N 3805 0 3 0.00 158295750 42094 29.01 3805 3825 3740 4945 2665 3805 3760.53 2.27 0 -6869 3865 3835 3800 3770 3735 3817 3752 327 1140 500 2660 5 1 65429516 2490 -38.43 0.40 12 0.06 -99.00 9490.00 5440 20240326 -30.06 3100 20240806 22.74 4030 -5.58 20250123 3630 4.82 20250211 5440 -30.06 20240326 3100 22.74 20240806 0.76 N 009160 500 327 억 1484202 N N 12 N 00 N
12 20250311 140234 55 60.00 KOSPI 금속 N N N Y 60 N 3760 -45 5 -1.18 145148915 38607 26.61 3805 3825 3740 4945 2665 3805 3759.65 2.27 0 -6264 3865 3835 3800 3770 3735 3817 3752 327 1140 500 2660 5 1 65429516 2460 -37.98 0.40 12 0.06 -99.00 9490.00 5440 20240326 -30.88 3100 20240806 21.29 4030 -6.70 20250123 3630 3.58 20250211 5440 -30.88 20240326 3100 21.29 20240806 0.76 N 009160 500 327 억 1484202 N N 12 N 00 N