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
016380/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
20250317,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6670,-70,5,-1.04,1213538990,180397,85.42,6740,6820,6670,8760,4720,6740,6727.08,6.59,0,264,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6671,2.85,0.35,12,0.18,2342.00,18893.00,7480,20240305,-10.83,5300,20240805,25.85,7150,-6.71,20250307,5490,21.49,20250102,7390,-9.74,20240326,5300,25.85,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,993,N,00,N
20250317,150320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6690,-50,5,-0.74,1105836890,164272,77.79,6740,6820,6670,8760,4720,6740,6731.74,6.59,0,1533,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6691,2.86,0.35,12,0.16,2342.00,18893.00,7480,20240305,-10.56,5300,20240805,26.23,7150,-6.43,20250307,5490,21.86,20250102,7390,-9.47,20240326,5300,26.23,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250317,140320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6710,-30,5,-0.45,949396320,140912,66.73,6740,6820,6670,8760,4720,6740,6737.51,6.59,0,5148,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6711,2.87,0.36,12,0.14,2342.00,18893.00,7480,20240305,-10.29,5300,20240805,26.60,7150,-6.15,20250307,5490,22.22,20250102,7390,-9.20,20240326,5300,26.60,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250317,130319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6700,-40,5,-0.59,793267980,117585,55.68,6740,6820,6670,8760,4720,6740,6746.34,6.59,0,9089,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6701,2.86,0.35,12,0.12,2342.00,18893.00,7480,20240305,-10.43,5300,20240805,26.42,7150,-6.29,20250307,5490,22.04,20250102,7390,-9.34,20240326,5300,26.42,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250317,120319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6720,-20,5,-0.30,611630690,90475,42.84,6740,6820,6670,8760,4720,6740,6760.24,6.59,0,6366,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6721,2.87,0.36,12,0.09,2342.00,18893.00,7480,20240305,-10.16,5300,20240805,26.79,7150,-6.01,20250307,5490,22.40,20250102,7390,-9.07,20240326,5300,26.79,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250317,110319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6760,20,2,0.30,423384435,62460,29.58,6740,6820,6720,8760,4720,6740,6778.55,6.59,0,-1985,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6761,2.89,0.36,12,0.06,2342.00,18893.00,7480,20240305,-9.63,5300,20240805,27.55,7150,-5.45,20250307,5490,23.13,20250102,7390,-8.53,20240326,5300,27.55,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250317,100320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6790,50,2,0.74,259396870,38210,18.09,6740,6820,6720,8760,4720,6740,6788.84,6.59,0,1786,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6791,2.90,0.36,12,0.04,2342.00,18893.00,7480,20240305,-9.22,5300,20240805,28.11,7150,-5.03,20250307,5490,23.68,20250102,7390,-8.12,20240326,5300,28.11,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250317,090320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6730,-10,5,-0.15,26367180,3905,1.85,6740,6800,6730,8760,4720,6740,6752.48,6.59,0,-1511,6926,6832,6766,6672,6606,6800,6640,5000,2020,5000,4850,10,1,100008897,6731,2.87,0.36,12,0.00,2342.00,18893.00,7480,20240305,-10.03,5300,20240805,26.98,7150,-5.87,20250307,5490,22.59,20250102,7390,-8.93,20240326,5300,26.98,20240805,1.54,N,016380,5000,5000 억,,6594808,N,N,1136,N,00,N
20250314,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,-80,5,-1.17,1406665865,208310,61.53,6750,6860,6700,8860,4780,6820,6752.60,6.62,0,-28455,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6741,2.88,0.36,12,0.21,2342.00,18893.00,7540,20240304,-10.61,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,1136,N,00,N
20250314,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6755,-65,5,-0.95,1309049900,193834,57.25,6750,6860,6700,8860,4780,6820,6753.29,6.62,0,-28360,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6756,2.88,0.36,12,0.19,2342.00,18893.00,7540,20240304,-10.41,5300,20240805,27.45,7150,-5.52,20250307,5490,23.04,20250102,7390,-8.59,20240326,5300,27.45,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,N,00,N
20250314,140318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,-80,5,-1.17,1160215845,171741,50.73,6750,6860,6700,8860,4780,6820,6755.43,6.62,0,-27339,7080,6950,6780,6650,6480,7015,6715,5000,2040,5000,4910,10,1,100008897,6741,2.88,0.36,12,0.17,2342.00,18893.00,7540,20240304,-10.61,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.54,N,016380,5000,5000 억,,6621046,N,N,861,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 160320 55 40.00 KOSPI 금속 N N N Y 40 N 6670 -70 5 -1.04 1213538990 180397 85.42 6740 6820 6670 8760 4720 6740 6727.08 6.59 0 264 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6671 2.85 0.35 12 0.18 2342.00 18893.00 7480 20240305 -10.83 5300 20240805 25.85 7150 -6.71 20250307 5490 21.49 20250102 7390 -9.74 20240326 5300 25.85 20240805 1.54 N 016380 5000 5000 억 6594808 N N 993 N 00 N
3 20250317 150320 55 40.00 KOSPI 금속 N N N Y 40 N 6690 -50 5 -0.74 1105836890 164272 77.79 6740 6820 6670 8760 4720 6740 6731.74 6.59 0 1533 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6691 2.86 0.35 12 0.16 2342.00 18893.00 7480 20240305 -10.56 5300 20240805 26.23 7150 -6.43 20250307 5490 21.86 20250102 7390 -9.47 20240326 5300 26.23 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
4 20250317 140320 55 40.00 KOSPI 금속 N N N Y 40 N 6710 -30 5 -0.45 949396320 140912 66.73 6740 6820 6670 8760 4720 6740 6737.51 6.59 0 5148 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6711 2.87 0.36 12 0.14 2342.00 18893.00 7480 20240305 -10.29 5300 20240805 26.60 7150 -6.15 20250307 5490 22.22 20250102 7390 -9.20 20240326 5300 26.60 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
5 20250317 130319 55 40.00 KOSPI 금속 N N N Y 40 N 6700 -40 5 -0.59 793267980 117585 55.68 6740 6820 6670 8760 4720 6740 6746.34 6.59 0 9089 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6701 2.86 0.35 12 0.12 2342.00 18893.00 7480 20240305 -10.43 5300 20240805 26.42 7150 -6.29 20250307 5490 22.04 20250102 7390 -9.34 20240326 5300 26.42 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
6 20250317 120319 55 40.00 KOSPI 금속 N N N Y 40 N 6720 -20 5 -0.30 611630690 90475 42.84 6740 6820 6670 8760 4720 6740 6760.24 6.59 0 6366 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6721 2.87 0.36 12 0.09 2342.00 18893.00 7480 20240305 -10.16 5300 20240805 26.79 7150 -6.01 20250307 5490 22.40 20250102 7390 -9.07 20240326 5300 26.79 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
7 20250317 110319 55 40.00 KOSPI 금속 N N N Y 40 N 6760 20 2 0.30 423384435 62460 29.58 6740 6820 6720 8760 4720 6740 6778.55 6.59 0 -1985 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6761 2.89 0.36 12 0.06 2342.00 18893.00 7480 20240305 -9.63 5300 20240805 27.55 7150 -5.45 20250307 5490 23.13 20250102 7390 -8.53 20240326 5300 27.55 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
8 20250317 100320 55 40.00 KOSPI 금속 N N N Y 40 N 6790 50 2 0.74 259396870 38210 18.09 6740 6820 6720 8760 4720 6740 6788.84 6.59 0 1786 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6791 2.90 0.36 12 0.04 2342.00 18893.00 7480 20240305 -9.22 5300 20240805 28.11 7150 -5.03 20250307 5490 23.68 20250102 7390 -8.12 20240326 5300 28.11 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
9 20250317 090320 55 40.00 KOSPI 금속 N N N Y 40 N 6730 -10 5 -0.15 26367180 3905 1.85 6740 6800 6730 8760 4720 6740 6752.48 6.59 0 -1511 6926 6832 6766 6672 6606 6800 6640 5000 2020 5000 4850 10 1 100008897 6731 2.87 0.36 12 0.00 2342.00 18893.00 7480 20240305 -10.03 5300 20240805 26.98 7150 -5.87 20250307 5490 22.59 20250102 7390 -8.93 20240326 5300 26.98 20240805 1.54 N 016380 5000 5000 억 6594808 N N 1136 N 00 N
10 20250314 160319 55 40.00 KOSPI 금속 N N N Y 40 N 6740 -80 5 -1.17 1406665865 208310 61.53 6750 6860 6700 8860 4780 6820 6752.60 6.62 0 -28455 7080 6950 6780 6650 6480 7015 6715 5000 2040 5000 4910 10 1 100008897 6741 2.88 0.36 12 0.21 2342.00 18893.00 7540 20240304 -10.61 5300 20240805 27.17 7150 -5.73 20250307 5490 22.77 20250102 7390 -8.80 20240326 5300 27.17 20240805 1.54 N 016380 5000 5000 억 6621046 N N 1136 N 00 N
11 20250314 150321 55 40.00 KOSPI 금속 N N N Y 40 N 6755 -65 5 -0.95 1309049900 193834 57.25 6750 6860 6700 8860 4780 6820 6753.29 6.62 0 -28360 7080 6950 6780 6650 6480 7015 6715 5000 2040 5000 4910 10 1 100008897 6756 2.88 0.36 12 0.19 2342.00 18893.00 7540 20240304 -10.41 5300 20240805 27.45 7150 -5.52 20250307 5490 23.04 20250102 7390 -8.59 20240326 5300 27.45 20240805 1.54 N 016380 5000 5000 억 6621046 N N 861 N 00 N
12 20250314 140318 55 40.00 KOSPI 금속 N N N Y 40 N 6740 -80 5 -1.17 1160215845 171741 50.73 6750 6860 6700 8860 4780 6820 6755.43 6.62 0 -27339 7080 6950 6780 6650 6480 7015 6715 5000 2040 5000 4910 10 1 100008897 6741 2.88 0.36 12 0.17 2342.00 18893.00 7540 20240304 -10.61 5300 20240805 27.17 7150 -5.73 20250307 5490 22.77 20250102 7390 -8.80 20240326 5300 27.17 20240805 1.54 N 016380 5000 5000 억 6621046 N N 861 N 00 N