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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,-5,5,-0.13,113028253,28263,19.36,3985,4015,3980,5190,2800,3995,3999.16,2.17,0,-3619,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2611,-40.30,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.65,3100,20240806,28.71,4030,-0.99,20250123,3630,9.92,20250211,5440,-26.65,20240326,3100,28.71,20240806,1.02,N,009160,500,327 억,,1416699,N,N,52,N,00,N
20250318,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,0,3,0.00,106657441,26667,18.27,3985,4015,3980,5190,2800,3995,3999.60,2.17,0,-3822,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2614,-40.35,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250318,140239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,5,2,0.13,64182284,16036,10.99,3985,4015,3980,5190,2800,3995,4002.39,2.17,0,4026,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2617,-40.40,0.42,12,0.02,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,4030,-0.74,20250123,3630,10.19,20250211,5440,-26.47,20240326,3100,29.03,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250318,130238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4010,15,2,0.38,52735135,13172,9.02,3985,4015,3985,5190,2800,3995,4003.58,2.17,0,5158,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2624,-40.51,0.42,12,0.02,-99.00,9490.00,5440,20240326,-26.29,3100,20240806,29.35,4030,-0.50,20250123,3630,10.47,20250211,5440,-26.29,20240326,3100,29.35,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250318,120238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4005,10,2,0.25,41729995,10425,7.14,3985,4015,3985,5190,2800,3995,4002.88,2.17,0,3666,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2620,-40.45,0.42,12,0.02,-99.00,9490.00,5440,20240326,-26.38,3100,20240806,29.19,4030,-0.62,20250123,3630,10.33,20250211,5440,-26.38,20240326,3100,29.19,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250318,110238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4005,10,2,0.25,31571960,7887,5.40,3985,4015,3985,5190,2800,3995,4003.04,2.17,0,2662,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2620,-40.45,0.42,12,0.01,-99.00,9490.00,5440,20240326,-26.38,3100,20240806,29.19,4030,-0.62,20250123,3630,10.33,20250211,5440,-26.38,20240326,3100,29.19,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250318,100239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,5,2,0.13,19074130,4763,3.26,3985,4015,3985,5190,2800,3995,4004.65,2.17,0,1880,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2617,-40.40,0.42,12,0.01,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,4030,-0.74,20250123,3630,10.19,20250211,5440,-26.47,20240326,3100,29.03,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250318,090239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,5,2,0.13,682160,171,0.12,3985,4000,3985,5190,2800,3995,3989.24,2.17,0,0,4061,4027,3971,3937,3881,4045,3955,327,1195,500,2790,5,1,65429516,2617,-40.40,0.42,12,0.00,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,4030,-0.74,20250123,3630,10.19,20250211,5440,-26.47,20240326,3100,29.03,20240806,1.02,N,009160,500,327 억,,1416699,N,N,9,N,00,N
20250317,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,75,2,1.91,580509185,145962,139.02,3950,4005,3915,5090,2745,3920,3967.78,2.17,0,9113,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2614,-40.35,0.42,12,0.22,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,0.98,N,009160,500,327 억,,1418481,N,N,9,N,00,N
20250317,150238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,70,2,1.79,357413485,90118,85.83,3950,4005,3915,5090,2745,3920,3966.06,2.17,0,8862,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2611,-40.30,0.42,12,0.14,-99.00,9490.00,5440,20240326,-26.65,3100,20240806,28.71,4030,-0.99,20250123,3630,9.92,20250211,5440,-26.65,20240326,3100,28.71,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,N,00,N
20250317,140238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3990,70,2,1.79,328053150,82761,78.83,3950,4005,3915,5090,2745,3920,3963.86,2.17,0,7622,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2611,-40.30,0.42,12,0.13,-99.00,9490.00,5440,20240326,-26.65,3100,20240806,28.71,4030,-0.99,20250123,3630,9.92,20250211,5440,-26.65,20240326,3100,28.71,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,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 20250318 160238 55 60.00 KOSPI 금속 N N N Y 60 N 3990 -5 5 -0.13 113028253 28263 19.36 3985 4015 3980 5190 2800 3995 3999.16 2.17 0 -3619 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2611 -40.30 0.42 12 0.04 -99.00 9490.00 5440 20240326 -26.65 3100 20240806 28.71 4030 -0.99 20250123 3630 9.92 20250211 5440 -26.65 20240326 3100 28.71 20240806 1.02 N 009160 500 327 억 1416699 N N 52 N 00 N
3 20250318 150239 55 60.00 KOSPI 금속 N N N Y 60 N 3995 0 3 0.00 106657441 26667 18.27 3985 4015 3980 5190 2800 3995 3999.60 2.17 0 -3822 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2614 -40.35 0.42 12 0.04 -99.00 9490.00 5440 20240326 -26.56 3100 20240806 28.87 4030 -0.87 20250123 3630 10.06 20250211 5440 -26.56 20240326 3100 28.87 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
4 20250318 140239 55 60.00 KOSPI 금속 N N N Y 60 N 4000 5 2 0.13 64182284 16036 10.99 3985 4015 3980 5190 2800 3995 4002.39 2.17 0 4026 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2617 -40.40 0.42 12 0.02 -99.00 9490.00 5440 20240326 -26.47 3100 20240806 29.03 4030 -0.74 20250123 3630 10.19 20250211 5440 -26.47 20240326 3100 29.03 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
5 20250318 130238 55 60.00 KOSPI 금속 N N N Y 60 N 4010 15 2 0.38 52735135 13172 9.02 3985 4015 3985 5190 2800 3995 4003.58 2.17 0 5158 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2624 -40.51 0.42 12 0.02 -99.00 9490.00 5440 20240326 -26.29 3100 20240806 29.35 4030 -0.50 20250123 3630 10.47 20250211 5440 -26.29 20240326 3100 29.35 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
6 20250318 120238 55 60.00 KOSPI 금속 N N N Y 60 N 4005 10 2 0.25 41729995 10425 7.14 3985 4015 3985 5190 2800 3995 4002.88 2.17 0 3666 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2620 -40.45 0.42 12 0.02 -99.00 9490.00 5440 20240326 -26.38 3100 20240806 29.19 4030 -0.62 20250123 3630 10.33 20250211 5440 -26.38 20240326 3100 29.19 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
7 20250318 110238 55 60.00 KOSPI 금속 N N N Y 60 N 4005 10 2 0.25 31571960 7887 5.40 3985 4015 3985 5190 2800 3995 4003.04 2.17 0 2662 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2620 -40.45 0.42 12 0.01 -99.00 9490.00 5440 20240326 -26.38 3100 20240806 29.19 4030 -0.62 20250123 3630 10.33 20250211 5440 -26.38 20240326 3100 29.19 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
8 20250318 100239 55 60.00 KOSPI 금속 N N N Y 60 N 4000 5 2 0.13 19074130 4763 3.26 3985 4015 3985 5190 2800 3995 4004.65 2.17 0 1880 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2617 -40.40 0.42 12 0.01 -99.00 9490.00 5440 20240326 -26.47 3100 20240806 29.03 4030 -0.74 20250123 3630 10.19 20250211 5440 -26.47 20240326 3100 29.03 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
9 20250318 090239 55 60.00 KOSPI 금속 N N N Y 60 N 4000 5 2 0.13 682160 171 0.12 3985 4000 3985 5190 2800 3995 3989.24 2.17 0 0 4061 4027 3971 3937 3881 4045 3955 327 1195 500 2790 5 1 65429516 2617 -40.40 0.42 12 0.00 -99.00 9490.00 5440 20240326 -26.47 3100 20240806 29.03 4030 -0.74 20250123 3630 10.19 20250211 5440 -26.47 20240326 3100 29.03 20240806 1.02 N 009160 500 327 억 1416699 N N 9 N 00 N
10 20250317 160238 55 60.00 KOSPI 금속 N N N Y 60 N 3995 75 2 1.91 580509185 145962 139.02 3950 4005 3915 5090 2745 3920 3967.78 2.17 0 9113 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2614 -40.35 0.42 12 0.22 -99.00 9490.00 5440 20240326 -26.56 3100 20240806 28.87 4030 -0.87 20250123 3630 10.06 20250211 5440 -26.56 20240326 3100 28.87 20240806 0.98 N 009160 500 327 억 1418481 N N 9 N 00 N
11 20250317 150238 55 60.00 KOSPI 금속 N N N Y 60 N 3990 70 2 1.79 357413485 90118 85.83 3950 4005 3915 5090 2745 3920 3966.06 2.17 0 8862 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2611 -40.30 0.42 12 0.14 -99.00 9490.00 5440 20240326 -26.65 3100 20240806 28.71 4030 -0.99 20250123 3630 9.92 20250211 5440 -26.65 20240326 3100 28.71 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N
12 20250317 140238 55 60.00 KOSPI 금속 N N N Y 60 N 3990 70 2 1.79 328053150 82761 78.83 3950 4005 3915 5090 2745 3920 3963.86 2.17 0 7622 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2611 -40.30 0.42 12 0.13 -99.00 9490.00 5440 20240326 -26.65 3100 20240806 28.71 4030 -0.99 20250123 3630 9.92 20250211 5440 -26.65 20240326 3100 28.71 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N