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
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
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
20250317,130328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15400,-230,5,-1.47,7177221470,469099,133.69,15560,15620,15050,20300,10950,15630,15299.23,6.96,0,-14726,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,7994,-52.56,1.66,12,0.90,-293.00,9282.00,16930,20250226,-9.04,9400,20241209,63.83,16930,-9.04,20250226,11600,32.76,20250106,16930,-9.04,20250226,9400,63.83,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,N,00,N
20250317,120327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15460,-170,5,-1.09,6357691655,416106,118.58,15560,15620,15050,20300,10950,15630,15278.08,6.96,0,-36814,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,8025,-52.76,1.67,12,0.80,-293.00,9282.00,16930,20250226,-8.68,9400,20241209,64.47,16930,-8.68,20250226,11600,33.28,20250106,16930,-8.68,20250226,9400,64.47,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,N,00,N
20250317,110327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15390,-240,5,-1.54,5570891670,365063,104.04,15560,15620,15050,20300,10950,15630,15258.95,6.96,0,-50992,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,7989,-52.53,1.66,12,0.70,-293.00,9282.00,16930,20250226,-9.10,9400,20241209,63.72,16930,-9.10,20250226,11600,32.67,20250106,16930,-9.10,20250226,9400,63.72,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,N,00,N
20250317,100329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15190,-440,5,-2.82,4145854115,271495,77.37,15560,15620,15050,20300,10950,15630,15268.98,6.96,0,-68987,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,7885,-51.84,1.64,12,0.52,-293.00,9282.00,16930,20250226,-10.28,9400,20241209,61.60,16930,-10.28,20250226,11600,30.95,20250106,16930,-10.28,20250226,9400,61.60,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,N,00,N
20250317,090328,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15300,-330,5,-2.11,457217220,29596,8.43,15560,15610,15240,20300,10950,15630,15441.51,6.96,0,-7592,16150,15890,15630,15370,15110,15760,15240,260,4670,500,11870,10,1,51908452,7942,-52.22,1.65,12,0.06,-293.00,9282.00,16930,20250226,-9.63,9400,20241209,62.77,16930,-9.63,20250226,11600,31.90,20250106,16930,-9.63,20250226,9400,62.77,20241209,3.25,N,017960,500,259 억,,3614097,N,N,321,N,00,N
20250314,160327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15630,30,2,0.19,5434256375,349000,93.46,15690,15890,15370,20250,10920,15600,15570.87,6.93,0,17983,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8113,-53.34,1.68,12,0.67,-293.00,9282.00,16930,20250226,-7.68,9400,20241209,66.28,16930,-7.68,20250226,11600,34.74,20250106,16930,-7.68,20250226,9400,66.28,20241209,3.24,N,017960,500,259 억,,3596054,N,N,321,N,00,N
20250314,150329,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15510,-90,5,-0.58,4746332250,304920,81.66,15690,15890,15370,20250,10920,15600,15565.81,6.93,0,14039,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8051,-52.94,1.67,12,0.59,-293.00,9282.00,16930,20250226,-8.39,9400,20241209,65.00,16930,-8.39,20250226,11600,33.71,20250106,16930,-8.39,20250226,9400,65.00,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,N,00,N
20250314,140327,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15510,-90,5,-0.58,4201263650,269797,72.25,15690,15890,15370,20250,10920,15600,15571.93,6.93,0,3219,16186,15892,15666,15372,15146,15780,15260,260,4650,500,11850,10,1,51908452,8051,-52.94,1.67,12,0.52,-293.00,9282.00,16930,20250226,-8.39,9400,20241209,65.00,16930,-8.39,20250226,11600,33.71,20250106,16930,-8.39,20250226,9400,65.00,20241209,3.24,N,017960,500,259 억,,3596054,N,N,49,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 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
3 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
4 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
5 20250317 130328 55 40.00 KOSPI 금속 N N N Y 40 N 15400 -230 5 -1.47 7177221470 469099 133.69 15560 15620 15050 20300 10950 15630 15299.23 6.96 0 -14726 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 7994 -52.56 1.66 12 0.90 -293.00 9282.00 16930 20250226 -9.04 9400 20241209 63.83 16930 -9.04 20250226 11600 32.76 20250106 16930 -9.04 20250226 9400 63.83 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N
6 20250317 120327 55 40.00 KOSPI 금속 N N N Y 40 N 15460 -170 5 -1.09 6357691655 416106 118.58 15560 15620 15050 20300 10950 15630 15278.08 6.96 0 -36814 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 8025 -52.76 1.67 12 0.80 -293.00 9282.00 16930 20250226 -8.68 9400 20241209 64.47 16930 -8.68 20250226 11600 33.28 20250106 16930 -8.68 20250226 9400 64.47 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N
7 20250317 110327 55 40.00 KOSPI 금속 N N N Y 40 N 15390 -240 5 -1.54 5570891670 365063 104.04 15560 15620 15050 20300 10950 15630 15258.95 6.96 0 -50992 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 7989 -52.53 1.66 12 0.70 -293.00 9282.00 16930 20250226 -9.10 9400 20241209 63.72 16930 -9.10 20250226 11600 32.67 20250106 16930 -9.10 20250226 9400 63.72 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N
8 20250317 100329 55 40.00 KOSPI 금속 N N N Y 40 N 15190 -440 5 -2.82 4145854115 271495 77.37 15560 15620 15050 20300 10950 15630 15268.98 6.96 0 -68987 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 7885 -51.84 1.64 12 0.52 -293.00 9282.00 16930 20250226 -10.28 9400 20241209 61.60 16930 -10.28 20250226 11600 30.95 20250106 16930 -10.28 20250226 9400 61.60 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N
9 20250317 090328 55 40.00 KOSPI 금속 N N N Y 40 N 15300 -330 5 -2.11 457217220 29596 8.43 15560 15610 15240 20300 10950 15630 15441.51 6.96 0 -7592 16150 15890 15630 15370 15110 15760 15240 260 4670 500 11870 10 1 51908452 7942 -52.22 1.65 12 0.06 -293.00 9282.00 16930 20250226 -9.63 9400 20241209 62.77 16930 -9.63 20250226 11600 31.90 20250106 16930 -9.63 20250226 9400 62.77 20241209 3.25 N 017960 500 259 억 3614097 N N 321 N 00 N
10 20250314 160327 55 40.00 KOSPI 금속 N N N Y 40 N 15630 30 2 0.19 5434256375 349000 93.46 15690 15890 15370 20250 10920 15600 15570.87 6.93 0 17983 16186 15892 15666 15372 15146 15780 15260 260 4650 500 11850 10 1 51908452 8113 -53.34 1.68 12 0.67 -293.00 9282.00 16930 20250226 -7.68 9400 20241209 66.28 16930 -7.68 20250226 11600 34.74 20250106 16930 -7.68 20250226 9400 66.28 20241209 3.24 N 017960 500 259 억 3596054 N N 321 N 00 N
11 20250314 150329 55 40.00 KOSPI 금속 N N N Y 40 N 15510 -90 5 -0.58 4746332250 304920 81.66 15690 15890 15370 20250 10920 15600 15565.81 6.93 0 14039 16186 15892 15666 15372 15146 15780 15260 260 4650 500 11850 10 1 51908452 8051 -52.94 1.67 12 0.59 -293.00 9282.00 16930 20250226 -8.39 9400 20241209 65.00 16930 -8.39 20250226 11600 33.71 20250106 16930 -8.39 20250226 9400 65.00 20241209 3.24 N 017960 500 259 억 3596054 N N 49 N 00 N
12 20250314 140327 55 40.00 KOSPI 금속 N N N Y 40 N 15510 -90 5 -0.58 4201263650 269797 72.25 15690 15890 15370 20250 10920 15600 15571.93 6.93 0 3219 16186 15892 15666 15372 15146 15780 15260 260 4650 500 11850 10 1 51908452 8051 -52.94 1.67 12 0.52 -293.00 9282.00 16930 20250226 -8.39 9400 20241209 65.00 16930 -8.39 20250226 11600 33.71 20250106 16930 -8.39 20250226 9400 65.00 20241209 3.24 N 017960 500 259 억 3596054 N N 49 N 00 N