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
017960/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
20250318,160328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16200,670,2,4.31,16427225800,1018646,173.15,15560,16400,15530,20150,10880,15530,16126.34,6.99,0,104712,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8409,-55.29,1.75,12,1.96,-293.00,9282.00,16930,20250226,-4.31,9400,20241209,72.34,16930,-4.31,20250226,11600,39.66,20250106,16930,-4.31,20250226,9400,72.34,20241209,3.19,N,017960,500,259 억,,3630488,N,N,1064,N,00,N
20250318,150330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16220,690,2,4.44,15513870505,962252,163.57,15560,16400,15530,20150,10880,15530,16122.46,6.99,0,121851,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8420,-55.36,1.75,12,1.85,-293.00,9282.00,16930,20250226,-4.19,9400,20241209,72.55,16930,-4.19,20250226,11600,39.83,20250106,16930,-4.19,20250226,9400,72.55,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250318,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16080,550,2,3.54,14400858900,893349,151.86,15560,16400,15530,20150,10880,15530,16120.08,6.99,0,123369,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8347,-54.88,1.73,12,1.72,-293.00,9282.00,16930,20250226,-5.02,9400,20241209,71.06,16930,-5.02,20250226,11600,38.62,20250106,16930,-5.02,20250226,9400,71.06,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250318,130329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16200,670,2,4.31,13439272025,833696,141.72,15560,16400,15530,20150,10880,15530,16120.11,6.99,0,114846,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8409,-55.29,1.75,12,1.61,-293.00,9282.00,16930,20250226,-4.31,9400,20241209,72.34,16930,-4.31,20250226,11600,39.66,20250106,16930,-4.31,20250226,9400,72.34,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250318,120329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16210,680,2,4.38,11955824005,742297,126.18,15560,16400,15530,20150,10880,15530,16106.52,6.99,0,119321,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8414,-55.32,1.75,12,1.43,-293.00,9282.00,16930,20250226,-4.25,9400,20241209,72.45,16930,-4.25,20250226,11600,39.74,20250106,16930,-4.25,20250226,9400,72.45,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250318,110328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16230,700,2,4.51,10724696460,666216,113.25,15560,16400,15530,20150,10880,15530,16097.93,6.99,0,130422,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8425,-55.39,1.75,12,1.28,-293.00,9282.00,16930,20250226,-4.13,9400,20241209,72.66,16930,-4.13,20250226,11600,39.91,20250106,16930,-4.13,20250226,9400,72.66,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250318,100329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16130,600,2,3.86,6599820060,412322,70.09,15560,16370,15530,20150,10880,15530,16006.47,6.99,0,64823,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8373,-55.05,1.74,12,0.79,-293.00,9282.00,16930,20250226,-4.73,9400,20241209,71.60,16930,-4.73,20250226,11600,39.05,20250106,16930,-4.73,20250226,9400,71.60,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250318,090329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15810,280,2,1.80,439193820,27840,4.73,15560,15890,15560,20150,10880,15530,15775.64,6.99,0,14622,15970,15750,15400,15180,14830,15575,15005,260,4620,500,11800,10,1,51908452,8207,-53.96,1.70,12,0.05,-293.00,9282.00,16930,20250226,-6.62,9400,20241209,68.19,16930,-6.62,20250226,11600,36.29,20250106,16930,-6.62,20250226,9400,68.19,20241209,3.19,N,017960,500,259 억,,3630488,N,N,128,N,00,N
20250317,160329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15530,-100,5,-0.64,9001099770,586666,167.19,15560,15620,15050,20300,10950,15630,15342.11,6.96,0,16033,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,8061,-53.00,1.67,12,1.13,-293.00,9282.00,16930,20250226,-8.27,9400,20241209,65.21,16930,-8.27,20250226,11600,33.88,20250106,16930,-8.27,20250226,9400,65.21,20241209,3.25,N,017960,500,259 억,,3614097,N,N,128,N,00,N
20250317,150328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15490,-140,5,-0.90,8704064530,567505,161.73,15560,15620,15050,20300,10950,15630,15336.85,6.96,0,14451,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,8041,-52.87,1.67,12,1.09,-293.00,9282.00,16930,20250226,-8.51,9400,20241209,64.79,16930,-8.51,20250226,11600,33.53,20250106,16930,-8.51,20250226,9400,64.79,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,N,00,N
20250317,140329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15540,-90,5,-0.58,7929384360,517582,147.50,15560,15620,15050,20300,10950,15630,15319.38,6.96,0,1722,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,8067,-53.04,1.67,12,1.00,-293.00,9282.00,16930,20250226,-8.21,9400,20241209,65.32,16930,-8.21,20250226,11600,33.97,20250106,16930,-8.21,20250226,9400,65.32,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,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 160328 55 40.00 KOSPI 금속 N N N Y 40 N 16200 670 2 4.31 16427225800 1018646 173.15 15560 16400 15530 20150 10880 15530 16126.34 6.99 0 104712 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8409 -55.29 1.75 12 1.96 -293.00 9282.00 16930 20250226 -4.31 9400 20241209 72.34 16930 -4.31 20250226 11600 39.66 20250106 16930 -4.31 20250226 9400 72.34 20241209 3.19 N 017960 500 259 억 3630488 N N 1064 N 00 N
3 20250318 150330 55 40.00 KOSPI 금속 N N N Y 40 N 16220 690 2 4.44 15513870505 962252 163.57 15560 16400 15530 20150 10880 15530 16122.46 6.99 0 121851 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8420 -55.36 1.75 12 1.85 -293.00 9282.00 16930 20250226 -4.19 9400 20241209 72.55 16930 -4.19 20250226 11600 39.83 20250106 16930 -4.19 20250226 9400 72.55 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
4 20250318 140329 55 40.00 KOSPI 금속 N N N Y 40 N 16080 550 2 3.54 14400858900 893349 151.86 15560 16400 15530 20150 10880 15530 16120.08 6.99 0 123369 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8347 -54.88 1.73 12 1.72 -293.00 9282.00 16930 20250226 -5.02 9400 20241209 71.06 16930 -5.02 20250226 11600 38.62 20250106 16930 -5.02 20250226 9400 71.06 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
5 20250318 130329 55 40.00 KOSPI 금속 N N N Y 40 N 16200 670 2 4.31 13439272025 833696 141.72 15560 16400 15530 20150 10880 15530 16120.11 6.99 0 114846 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8409 -55.29 1.75 12 1.61 -293.00 9282.00 16930 20250226 -4.31 9400 20241209 72.34 16930 -4.31 20250226 11600 39.66 20250106 16930 -4.31 20250226 9400 72.34 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
6 20250318 120329 55 40.00 KOSPI 금속 N N N Y 40 N 16210 680 2 4.38 11955824005 742297 126.18 15560 16400 15530 20150 10880 15530 16106.52 6.99 0 119321 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8414 -55.32 1.75 12 1.43 -293.00 9282.00 16930 20250226 -4.25 9400 20241209 72.45 16930 -4.25 20250226 11600 39.74 20250106 16930 -4.25 20250226 9400 72.45 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
7 20250318 110328 55 40.00 KOSPI 금속 N N N Y 40 N 16230 700 2 4.51 10724696460 666216 113.25 15560 16400 15530 20150 10880 15530 16097.93 6.99 0 130422 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8425 -55.39 1.75 12 1.28 -293.00 9282.00 16930 20250226 -4.13 9400 20241209 72.66 16930 -4.13 20250226 11600 39.91 20250106 16930 -4.13 20250226 9400 72.66 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
8 20250318 100329 55 40.00 KOSPI 금속 N N N Y 40 N 16130 600 2 3.86 6599820060 412322 70.09 15560 16370 15530 20150 10880 15530 16006.47 6.99 0 64823 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8373 -55.05 1.74 12 0.79 -293.00 9282.00 16930 20250226 -4.73 9400 20241209 71.60 16930 -4.73 20250226 11600 39.05 20250106 16930 -4.73 20250226 9400 71.60 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
9 20250318 090329 55 40.00 KOSPI 금속 N N N Y 40 N 15810 280 2 1.80 439193820 27840 4.73 15560 15890 15560 20150 10880 15530 15775.64 6.99 0 14622 15970 15750 15400 15180 14830 15575 15005 260 4620 500 11800 10 1 51908452 8207 -53.96 1.70 12 0.05 -293.00 9282.00 16930 20250226 -6.62 9400 20241209 68.19 16930 -6.62 20250226 11600 36.29 20250106 16930 -6.62 20250226 9400 68.19 20241209 3.19 N 017960 500 259 억 3630488 N N 128 N 00 N
10 20250317 160329 55 40.00 KOSPI 금속 N N N Y 40 N 15530 -100 5 -0.64 9001099770 586666 167.19 15560 15620 15050 20300 10950 15630 15342.11 6.96 0 16033 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 8061 -53.00 1.67 12 1.13 -293.00 9282.00 16930 20250226 -8.27 9400 20241209 65.21 16930 -8.27 20250226 11600 33.88 20250106 16930 -8.27 20250226 9400 65.21 20241209 3.25 N 017960 500 259 억 3614097 N N 128 N 00 N
11 20250317 150328 55 40.00 KOSPI 금속 N N N Y 40 N 15490 -140 5 -0.90 8704064530 567505 161.73 15560 15620 15050 20300 10950 15630 15336.85 6.96 0 14451 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 8041 -52.87 1.67 12 1.09 -293.00 9282.00 16930 20250226 -8.51 9400 20241209 64.79 16930 -8.51 20250226 11600 33.53 20250106 16930 -8.51 20250226 9400 64.79 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N
12 20250317 140329 55 40.00 KOSPI 금속 N N N Y 40 N 15540 -90 5 -0.58 7929384360 517582 147.50 15560 15620 15050 20300 10950 15630 15319.38 6.96 0 1722 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 8067 -53.04 1.67 12 1.00 -293.00 9282.00 16930 20250226 -8.21 9400 20241209 65.32 16930 -8.21 20250226 11600 33.97 20250106 16930 -8.21 20250226 9400 65.32 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N