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
092790/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
20250312,160715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15450,-1570,5,-9.22,76937105520,4793250,392.65,17020,17420,15230,22100,11920,17020,16050.99,4.41,0,-415271,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4017,2.82,0.90,12,18.43,5473.00,17112.00,17990,20250305,-14.12,6760,20240311,128.55,17990,-14.12,20250305,7320,111.07,20250102,17990,-14.12,20250305,6960,121.98,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,150717,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15320,-1700,5,-9.99,72434855075,4499819,368.61,17020,17420,15320,22100,11920,17020,16095.78,4.41,0,-469647,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,3984,2.80,0.90,12,17.31,5473.00,17112.00,17990,20250305,-14.84,6760,20240311,126.63,17990,-14.84,20250305,7320,109.29,20250102,17990,-14.84,20250305,6960,120.11,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,140715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16250,-770,5,-4.52,57074712515,3533000,289.41,17020,17420,15400,22100,11920,17020,16152.95,4.41,0,-470628,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4225,2.97,0.95,12,13.59,5473.00,17112.00,17990,20250305,-9.67,6760,20240311,140.38,17990,-9.67,20250305,7320,121.99,20250102,17990,-9.67,20250305,6960,133.48,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,130715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15510,-1510,5,-8.87,45346897805,2790489,228.59,17020,17420,15500,22100,11920,17020,16248.50,4.41,0,-445077,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4033,2.83,0.91,12,10.73,5473.00,17112.00,17990,20250305,-13.79,6760,20240311,129.44,17990,-13.79,20250305,7320,111.89,20250102,17990,-13.79,20250305,6960,122.84,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,120717,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16040,-980,5,-5.76,38644127940,2365450,193.77,17020,17420,15770,22100,11920,17020,16334.79,4.41,0,-350834,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4171,2.93,0.94,12,9.10,5473.00,17112.00,17990,20250305,-10.84,6760,20240311,137.28,17990,-10.84,20250305,7320,119.13,20250102,17990,-10.84,20250305,6960,130.46,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,110712,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16050,-970,5,-5.70,35827803420,2190628,179.45,17020,17420,15770,22100,11920,17020,16352.81,4.41,0,-311765,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4173,2.93,0.94,12,8.42,5473.00,17112.00,17990,20250305,-10.78,6760,20240311,137.43,17990,-10.78,20250305,7320,119.26,20250102,17990,-10.78,20250305,6960,130.60,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,100714,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16200,-820,5,-4.82,30120110740,1836018,150.40,17020,17420,15770,22100,11920,17020,16402.67,4.41,0,-243379,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4212,2.96,0.95,12,7.06,5473.00,17112.00,17990,20250305,-9.95,6760,20240311,139.64,17990,-9.95,20250305,7320,121.31,20250102,17990,-9.95,20250305,6960,132.76,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,090719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16260,-760,5,-4.47,10137901880,604022,49.48,17020,17420,16170,22100,11920,17020,16781.10,4.41,0,-35144,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4228,2.97,0.95,12,2.32,5473.00,17112.00,17990,20250305,-9.62,6760,20240311,140.53,17990,-9.62,20250305,7320,122.13,20250102,17990,-9.62,20250305,6960,133.62,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250311,160709,59,100.00,KOSPI,,금속,N,N,N,N, ,N,17020,640,2,3.91,19334863730,1147731,145.75,15960,17220,15960,21250,11470,16380,16845.64,4.20,0,51063,16673,16526,16333,16186,15993,16600,16260,130,4870,500,11460,10,1,26002000,4426,3.11,0.99,12,4.41,5473.00,17112.00,17990,20250305,-5.39,6760,20240311,151.78,17990,-5.39,20250305,7320,132.51,20250102,17990,-5.39,20250305,6760,151.78,20240311,5.49,N,092790,500,130 억,,1092840,N,N,685,N,01,Y
20250311,150712,59,100.00,KOSPI,,금속,N,N,N,N, ,N,17000,620,2,3.79,17344578970,1030793,130.90,15960,17220,15960,21250,11470,16380,16827.01,4.20,0,70135,16673,16526,16333,16186,15993,16600,16260,130,4870,500,11460,10,1,26002000,4420,3.11,0.99,12,3.96,5473.00,17112.00,17990,20250305,-5.50,6760,20240311,151.48,17990,-5.50,20250305,7320,132.24,20250102,17990,-5.50,20250305,6760,151.48,20240311,5.49,N,092790,500,130 억,,1092840,N,N,3,N,01,Y
20250311,140713,59,100.00,KOSPI,,금속,N,N,N,N, ,N,17220,840,2,5.13,14346046830,855465,108.63,15960,17220,15960,21250,11470,16380,16770.48,4.20,0,64251,16673,16526,16333,16186,15993,16600,16260,130,4870,500,11460,10,1,26002000,4478,3.15,1.01,12,3.29,5473.00,17112.00,17990,20250305,-4.28,6760,20240311,154.73,17990,-4.28,20250305,7320,135.25,20250102,17990,-4.28,20250305,6760,154.73,20240311,5.49,N,092790,500,130 억,,1092840,N,N,3,N,01,Y
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 160715 57 100.00 KOSPI 금속 N N N N N 15450 -1570 5 -9.22 76937105520 4793250 392.65 17020 17420 15230 22100 11920 17020 16050.99 4.41 0 -415271 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4017 2.82 0.90 12 18.43 5473.00 17112.00 17990 20250305 -14.12 6760 20240311 128.55 17990 -14.12 20250305 7320 111.07 20250102 17990 -14.12 20250305 6960 121.98 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
3 20250312 150717 57 100.00 KOSPI 금속 N N N N N 15320 -1700 5 -9.99 72434855075 4499819 368.61 17020 17420 15320 22100 11920 17020 16095.78 4.41 0 -469647 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 3984 2.80 0.90 12 17.31 5473.00 17112.00 17990 20250305 -14.84 6760 20240311 126.63 17990 -14.84 20250305 7320 109.29 20250102 17990 -14.84 20250305 6960 120.11 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
4 20250312 140715 57 100.00 KOSPI 금속 N N N N N 16250 -770 5 -4.52 57074712515 3533000 289.41 17020 17420 15400 22100 11920 17020 16152.95 4.41 0 -470628 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4225 2.97 0.95 12 13.59 5473.00 17112.00 17990 20250305 -9.67 6760 20240311 140.38 17990 -9.67 20250305 7320 121.99 20250102 17990 -9.67 20250305 6960 133.48 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
5 20250312 130715 57 100.00 KOSPI 금속 N N N N N 15510 -1510 5 -8.87 45346897805 2790489 228.59 17020 17420 15500 22100 11920 17020 16248.50 4.41 0 -445077 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4033 2.83 0.91 12 10.73 5473.00 17112.00 17990 20250305 -13.79 6760 20240311 129.44 17990 -13.79 20250305 7320 111.89 20250102 17990 -13.79 20250305 6960 122.84 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
6 20250312 120717 57 100.00 KOSPI 금속 N N N N N 16040 -980 5 -5.76 38644127940 2365450 193.77 17020 17420 15770 22100 11920 17020 16334.79 4.41 0 -350834 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4171 2.93 0.94 12 9.10 5473.00 17112.00 17990 20250305 -10.84 6760 20240311 137.28 17990 -10.84 20250305 7320 119.13 20250102 17990 -10.84 20250305 6960 130.46 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
7 20250312 110712 57 100.00 KOSPI 금속 N N N N N 16050 -970 5 -5.70 35827803420 2190628 179.45 17020 17420 15770 22100 11920 17020 16352.81 4.41 0 -311765 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4173 2.93 0.94 12 8.42 5473.00 17112.00 17990 20250305 -10.78 6760 20240311 137.43 17990 -10.78 20250305 7320 119.26 20250102 17990 -10.78 20250305 6960 130.60 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
8 20250312 100714 57 100.00 KOSPI 금속 N N N N N 16200 -820 5 -4.82 30120110740 1836018 150.40 17020 17420 15770 22100 11920 17020 16402.67 4.41 0 -243379 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4212 2.96 0.95 12 7.06 5473.00 17112.00 17990 20250305 -9.95 6760 20240311 139.64 17990 -9.95 20250305 7320 121.31 20250102 17990 -9.95 20250305 6960 132.76 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
9 20250312 090719 57 100.00 KOSPI 금속 N N N N N 16260 -760 5 -4.47 10137901880 604022 49.48 17020 17420 16170 22100 11920 17020 16781.10 4.41 0 -35144 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4228 2.97 0.95 12 2.32 5473.00 17112.00 17990 20250305 -9.62 6760 20240311 140.53 17990 -9.62 20250305 7320 122.13 20250102 17990 -9.62 20250305 6960 133.62 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
10 20250311 160709 59 100.00 KOSPI 금속 N N N N N 17020 640 2 3.91 19334863730 1147731 145.75 15960 17220 15960 21250 11470 16380 16845.64 4.20 0 51063 16673 16526 16333 16186 15993 16600 16260 130 4870 500 11460 10 1 26002000 4426 3.11 0.99 12 4.41 5473.00 17112.00 17990 20250305 -5.39 6760 20240311 151.78 17990 -5.39 20250305 7320 132.51 20250102 17990 -5.39 20250305 6760 151.78 20240311 5.49 N 092790 500 130 억 1092840 N N 685 N 01 Y
11 20250311 150712 59 100.00 KOSPI 금속 N N N N N 17000 620 2 3.79 17344578970 1030793 130.90 15960 17220 15960 21250 11470 16380 16827.01 4.20 0 70135 16673 16526 16333 16186 15993 16600 16260 130 4870 500 11460 10 1 26002000 4420 3.11 0.99 12 3.96 5473.00 17112.00 17990 20250305 -5.50 6760 20240311 151.48 17990 -5.50 20250305 7320 132.24 20250102 17990 -5.50 20250305 6760 151.48 20240311 5.49 N 092790 500 130 억 1092840 N N 3 N 01 Y
12 20250311 140713 59 100.00 KOSPI 금속 N N N N N 17220 840 2 5.13 14346046830 855465 108.63 15960 17220 15960 21250 11470 16380 16770.48 4.20 0 64251 16673 16526 16333 16186 15993 16600 16260 130 4870 500 11460 10 1 26002000 4478 3.15 1.01 12 3.29 5473.00 17112.00 17990 20250305 -4.28 6760 20240311 154.73 17990 -4.28 20250305 7320 135.25 20250102 17990 -4.28 20250305 6760 154.73 20240311 5.49 N 092790 500 130 억 1092840 N N 3 N 01 Y