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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3980,60,2,1.53,225646590,57115,54.40,3950,3985,3915,5090,2745,3920,3950.74,2.17,0,15829,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2604,-40.20,0.42,12,0.09,-99.00,9490.00,5440,20240326,-26.84,3100,20240806,28.39,4030,-1.24,20250123,3630,9.64,20250211,5440,-26.84,20240326,3100,28.39,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,N,00,N
20250317,120237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3975,55,2,1.40,190491130,48285,45.99,3950,3980,3915,5090,2745,3920,3945.14,2.17,0,15857,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2601,-40.15,0.42,12,0.07,-99.00,9490.00,5440,20240326,-26.93,3100,20240806,28.23,4030,-1.36,20250123,3630,9.50,20250211,5440,-26.93,20240326,3100,28.23,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,N,00,N
20250317,110237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3975,55,2,1.40,172288070,43707,41.63,3950,3980,3915,5090,2745,3920,3941.89,2.17,0,13896,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2601,-40.15,0.42,12,0.07,-99.00,9490.00,5440,20240326,-26.93,3100,20240806,28.23,4030,-1.36,20250123,3630,9.50,20250211,5440,-26.93,20240326,3100,28.23,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,N,00,N
20250317,100239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3945,25,2,0.64,106237100,27020,25.74,3950,3960,3915,5090,2745,3920,3931.79,2.17,0,5623,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2581,-39.85,0.42,12,0.04,-99.00,9490.00,5440,20240326,-27.48,3100,20240806,27.26,4030,-2.11,20250123,3630,8.68,20250211,5440,-27.48,20240326,3100,27.26,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,N,00,N
20250317,090238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3950,30,2,0.77,2745250,695,0.66,3950,3950,3950,5090,2745,3920,3950.00,2.17,0,-440,4006,3962,3901,3857,3796,3985,3880,327,1170,500,2740,5,1,65429516,2584,-39.90,0.42,12,0.00,-99.00,9490.00,5440,20240326,-27.39,3100,20240806,27.42,4030,-1.99,20250123,3630,8.82,20250211,5440,-27.39,20240326,3100,27.42,20240806,0.98,N,009160,500,327 억,,1418481,N,N,20,N,00,N
20250314,160237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3920,55,2,1.42,410947365,104993,181.98,3840,3945,3840,5020,2710,3865,3914.05,2.20,0,29731,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2565,-39.60,0.41,12,0.16,-99.00,9490.00,5440,20240326,-27.94,3100,20240806,26.45,4030,-2.73,20250123,3630,7.99,20250211,5440,-27.94,20240326,3100,26.45,20240806,0.97,N,009160,500,327 억,,1440682,N,N,20,N,00,N
20250314,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3915,50,2,1.29,378862380,96808,167.80,3840,3945,3840,5020,2710,3865,3913.54,2.20,0,28818,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2562,-39.55,0.41,12,0.15,-99.00,9490.00,5440,20240326,-28.03,3100,20240806,26.29,4030,-2.85,20250123,3630,7.85,20250211,5440,-28.03,20240326,3100,26.29,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,N,00,N
20250314,140237,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,65,2,1.68,358508220,91611,158.79,3840,3945,3840,5020,2710,3865,3913.38,2.20,0,30456,3938,3901,3863,3826,3788,3920,3845,327,1155,500,2700,5,1,65429516,2571,-39.70,0.41,12,0.14,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,0.97,N,009160,500,327 억,,1440682,N,N,161,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 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
3 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
4 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
5 20250317 130237 55 60.00 KOSPI 금속 N N N Y 60 N 3980 60 2 1.53 225646590 57115 54.40 3950 3985 3915 5090 2745 3920 3950.74 2.17 0 15829 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2604 -40.20 0.42 12 0.09 -99.00 9490.00 5440 20240326 -26.84 3100 20240806 28.39 4030 -1.24 20250123 3630 9.64 20250211 5440 -26.84 20240326 3100 28.39 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N
6 20250317 120237 55 60.00 KOSPI 금속 N N N Y 60 N 3975 55 2 1.40 190491130 48285 45.99 3950 3980 3915 5090 2745 3920 3945.14 2.17 0 15857 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2601 -40.15 0.42 12 0.07 -99.00 9490.00 5440 20240326 -26.93 3100 20240806 28.23 4030 -1.36 20250123 3630 9.50 20250211 5440 -26.93 20240326 3100 28.23 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N
7 20250317 110237 55 60.00 KOSPI 금속 N N N Y 60 N 3975 55 2 1.40 172288070 43707 41.63 3950 3980 3915 5090 2745 3920 3941.89 2.17 0 13896 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2601 -40.15 0.42 12 0.07 -99.00 9490.00 5440 20240326 -26.93 3100 20240806 28.23 4030 -1.36 20250123 3630 9.50 20250211 5440 -26.93 20240326 3100 28.23 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N
8 20250317 100239 55 60.00 KOSPI 금속 N N N Y 60 N 3945 25 2 0.64 106237100 27020 25.74 3950 3960 3915 5090 2745 3920 3931.79 2.17 0 5623 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2581 -39.85 0.42 12 0.04 -99.00 9490.00 5440 20240326 -27.48 3100 20240806 27.26 4030 -2.11 20250123 3630 8.68 20250211 5440 -27.48 20240326 3100 27.26 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N
9 20250317 090238 55 60.00 KOSPI 금속 N N N Y 60 N 3950 30 2 0.77 2745250 695 0.66 3950 3950 3950 5090 2745 3920 3950.00 2.17 0 -440 4006 3962 3901 3857 3796 3985 3880 327 1170 500 2740 5 1 65429516 2584 -39.90 0.42 12 0.00 -99.00 9490.00 5440 20240326 -27.39 3100 20240806 27.42 4030 -1.99 20250123 3630 8.82 20250211 5440 -27.39 20240326 3100 27.42 20240806 0.98 N 009160 500 327 억 1418481 N N 20 N 00 N
10 20250314 160237 55 60.00 KOSPI 금속 N N N Y 60 N 3920 55 2 1.42 410947365 104993 181.98 3840 3945 3840 5020 2710 3865 3914.05 2.20 0 29731 3938 3901 3863 3826 3788 3920 3845 327 1155 500 2700 5 1 65429516 2565 -39.60 0.41 12 0.16 -99.00 9490.00 5440 20240326 -27.94 3100 20240806 26.45 4030 -2.73 20250123 3630 7.99 20250211 5440 -27.94 20240326 3100 26.45 20240806 0.97 N 009160 500 327 억 1440682 N N 20 N 00 N
11 20250314 150239 55 60.00 KOSPI 금속 N N N Y 60 N 3915 50 2 1.29 378862380 96808 167.80 3840 3945 3840 5020 2710 3865 3913.54 2.20 0 28818 3938 3901 3863 3826 3788 3920 3845 327 1155 500 2700 5 1 65429516 2562 -39.55 0.41 12 0.15 -99.00 9490.00 5440 20240326 -28.03 3100 20240806 26.29 4030 -2.85 20250123 3630 7.85 20250211 5440 -28.03 20240326 3100 26.29 20240806 0.97 N 009160 500 327 억 1440682 N N 161 N 00 N
12 20250314 140237 55 60.00 KOSPI 금속 N N N Y 60 N 3930 65 2 1.68 358508220 91611 158.79 3840 3945 3840 5020 2710 3865 3913.38 2.20 0 30456 3938 3901 3863 3826 3788 3920 3845 327 1155 500 2700 5 1 65429516 2571 -39.70 0.41 12 0.14 -99.00 9490.00 5440 20240326 -27.76 3100 20240806 26.77 4030 -2.48 20250123 3630 8.26 20250211 5440 -27.76 20240326 3100 26.77 20240806 0.97 N 009160 500 327 억 1440682 N N 161 N 00 N