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
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
20250318,160727,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18040,1110,2,6.56,158803292940,8915454,151.15,16930,18400,16860,22000,11860,16930,17811.97,3.90,0,118804,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4691,3.30,1.05,12,34.29,5473.00,17112.00,18600,20250317,-3.01,6760,20240311,166.86,18600,-3.01,20250317,7320,146.45,20250102,18600,-3.01,20250317,7000,157.71,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,150731,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17790,860,2,5.08,146893478190,8251917,139.90,16930,18400,16860,22000,11860,16930,17801.43,3.90,0,207787,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4626,3.25,1.04,12,31.74,5473.00,17112.00,18600,20250317,-4.35,6760,20240311,163.17,18600,-4.35,20250317,7320,143.03,20250102,18600,-4.35,20250317,7000,154.14,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,140728,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17660,730,2,4.31,140674185955,7900684,133.94,16930,18400,16860,22000,11860,16930,17805.63,3.90,0,189519,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4592,3.23,1.03,12,30.38,5473.00,17112.00,18600,20250317,-5.05,6760,20240311,161.24,18600,-5.05,20250317,7320,141.26,20250102,18600,-5.05,20250317,7000,152.29,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,130727,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17650,720,2,4.25,135042861035,7580975,128.52,16930,18400,16860,22000,11860,16930,17813.71,3.90,0,187984,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4589,3.22,1.03,12,29.16,5473.00,17112.00,18600,20250317,-5.11,6760,20240311,161.09,18600,-5.11,20250317,7320,141.12,20250102,18600,-5.11,20250317,7000,152.14,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,120728,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17810,880,2,5.20,128873570855,7233365,122.63,16930,18400,16860,22000,11860,16930,17816.89,3.90,0,194197,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4631,3.25,1.04,12,27.82,5473.00,17112.00,18600,20250317,-4.25,6760,20240311,163.46,18600,-4.25,20250317,7320,143.31,20250102,18600,-4.25,20250317,7000,154.43,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,110726,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17840,910,2,5.38,112081252360,6299762,106.80,16930,18400,16860,22000,11860,16930,17791.73,3.90,0,224726,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4639,3.26,1.04,12,24.23,5473.00,17112.00,18600,20250317,-4.09,6760,20240311,163.91,18600,-4.09,20250317,7320,143.72,20250102,18600,-4.09,20250317,7000,154.86,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,100729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,18030,1100,2,6.50,77252108510,4364193,73.99,16930,18210,16860,22000,11860,16930,17701.84,3.90,0,247900,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4688,3.29,1.05,12,16.78,5473.00,17112.00,18600,20250317,-3.06,6760,20240311,166.72,18600,-3.06,20250317,7320,146.31,20250102,18600,-3.06,20250317,7000,157.57,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250318,090731,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17370,440,2,2.60,16155298620,928169,15.74,16930,17740,16860,22000,11860,16930,17406.99,3.90,0,96561,19456,18192,17336,16072,15216,18825,16705,130,5070,500,11850,10,1,26002000,4517,3.17,1.02,12,3.57,5473.00,17112.00,18600,20250317,-6.61,6760,20240311,156.95,18600,-6.61,20250317,7320,137.30,20250102,18600,-6.61,20250317,7000,148.14,20240530,3.12,N,092790,500,130 억,,1013388,N,N,0,N,00,N
20250317,160726,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16930,170,2,1.01,101963637150,5852890,125.96,16550,18600,16480,21750,11740,16760,17421.37,4.19,0,-84185,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4402,3.09,0.99,12,22.51,5473.00,17112.00,18600,20250317,-8.98,6760,20240311,150.44,18600,-8.98,20250317,7320,131.28,20250102,18600,-8.98,20250317,7000,141.86,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250317,150726,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16810,50,2,0.30,100081040635,5741441,123.56,16550,18600,16480,21750,11740,16760,17431.44,4.19,0,-96090,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4371,3.07,0.98,12,22.08,5473.00,17112.00,18600,20250317,-9.62,6760,20240311,148.67,18600,-9.62,20250317,7320,129.64,20250102,18600,-9.62,20250317,7000,140.14,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250317,140727,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16860,100,2,0.60,93692780370,5363509,115.43,16550,18600,16480,21750,11740,16760,17468.67,4.19,0,-178348,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4384,3.08,0.99,12,20.63,5473.00,17112.00,18600,20250317,-9.35,6760,20240311,149.41,18600,-9.35,20250317,7320,130.33,20250102,18600,-9.35,20250317,7000,140.86,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,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 160727 57 100.00 KOSPI 금속 N N N N N 18040 1110 2 6.56 158803292940 8915454 151.15 16930 18400 16860 22000 11860 16930 17811.97 3.90 0 118804 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4691 3.30 1.05 12 34.29 5473.00 17112.00 18600 20250317 -3.01 6760 20240311 166.86 18600 -3.01 20250317 7320 146.45 20250102 18600 -3.01 20250317 7000 157.71 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
3 20250318 150731 57 100.00 KOSPI 금속 N N N N N 17790 860 2 5.08 146893478190 8251917 139.90 16930 18400 16860 22000 11860 16930 17801.43 3.90 0 207787 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4626 3.25 1.04 12 31.74 5473.00 17112.00 18600 20250317 -4.35 6760 20240311 163.17 18600 -4.35 20250317 7320 143.03 20250102 18600 -4.35 20250317 7000 154.14 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
4 20250318 140728 57 100.00 KOSPI 금속 N N N N N 17660 730 2 4.31 140674185955 7900684 133.94 16930 18400 16860 22000 11860 16930 17805.63 3.90 0 189519 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4592 3.23 1.03 12 30.38 5473.00 17112.00 18600 20250317 -5.05 6760 20240311 161.24 18600 -5.05 20250317 7320 141.26 20250102 18600 -5.05 20250317 7000 152.29 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
5 20250318 130727 57 100.00 KOSPI 금속 N N N N N 17650 720 2 4.25 135042861035 7580975 128.52 16930 18400 16860 22000 11860 16930 17813.71 3.90 0 187984 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4589 3.22 1.03 12 29.16 5473.00 17112.00 18600 20250317 -5.11 6760 20240311 161.09 18600 -5.11 20250317 7320 141.12 20250102 18600 -5.11 20250317 7000 152.14 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
6 20250318 120728 57 100.00 KOSPI 금속 N N N N N 17810 880 2 5.20 128873570855 7233365 122.63 16930 18400 16860 22000 11860 16930 17816.89 3.90 0 194197 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4631 3.25 1.04 12 27.82 5473.00 17112.00 18600 20250317 -4.25 6760 20240311 163.46 18600 -4.25 20250317 7320 143.31 20250102 18600 -4.25 20250317 7000 154.43 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
7 20250318 110726 57 100.00 KOSPI 금속 N N N N N 17840 910 2 5.38 112081252360 6299762 106.80 16930 18400 16860 22000 11860 16930 17791.73 3.90 0 224726 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4639 3.26 1.04 12 24.23 5473.00 17112.00 18600 20250317 -4.09 6760 20240311 163.91 18600 -4.09 20250317 7320 143.72 20250102 18600 -4.09 20250317 7000 154.86 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
8 20250318 100729 57 100.00 KOSPI 금속 N N N N N 18030 1100 2 6.50 77252108510 4364193 73.99 16930 18210 16860 22000 11860 16930 17701.84 3.90 0 247900 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4688 3.29 1.05 12 16.78 5473.00 17112.00 18600 20250317 -3.06 6760 20240311 166.72 18600 -3.06 20250317 7320 146.31 20250102 18600 -3.06 20250317 7000 157.57 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
9 20250318 090731 57 100.00 KOSPI 금속 N N N N N 17370 440 2 2.60 16155298620 928169 15.74 16930 17740 16860 22000 11860 16930 17406.99 3.90 0 96561 19456 18192 17336 16072 15216 18825 16705 130 5070 500 11850 10 1 26002000 4517 3.17 1.02 12 3.57 5473.00 17112.00 18600 20250317 -6.61 6760 20240311 156.95 18600 -6.61 20250317 7320 137.30 20250102 18600 -6.61 20250317 7000 148.14 20240530 3.12 N 092790 500 130 억 1013388 N N 0 N 00 N
10 20250317 160726 57 100.00 KOSPI 신고가 금속 N N N N N 16930 170 2 1.01 101963637150 5852890 125.96 16550 18600 16480 21750 11740 16760 17421.37 4.19 0 -84185 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4402 3.09 0.99 12 22.51 5473.00 17112.00 18600 20250317 -8.98 6760 20240311 150.44 18600 -8.98 20250317 7320 131.28 20250102 18600 -8.98 20250317 7000 141.86 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
11 20250317 150726 57 100.00 KOSPI 신고가 금속 N N N N N 16810 50 2 0.30 100081040635 5741441 123.56 16550 18600 16480 21750 11740 16760 17431.44 4.19 0 -96090 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4371 3.07 0.98 12 22.08 5473.00 17112.00 18600 20250317 -9.62 6760 20240311 148.67 18600 -9.62 20250317 7320 129.64 20250102 18600 -9.62 20250317 7000 140.14 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
12 20250317 140727 57 100.00 KOSPI 신고가 금속 N N N N N 16860 100 2 0.60 93692780370 5363509 115.43 16550 18600 16480 21750 11740 16760 17468.67 4.19 0 -178348 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4384 3.08 0.99 12 20.63 5473.00 17112.00 18600 20250317 -9.35 6760 20240311 149.41 18600 -9.35 20250317 7320 130.33 20250102 18600 -9.35 20250317 7000 140.86 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N