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
084010/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
20250317,160658,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16140,-30,5,-0.19,705211810,43732,127.85,16180,16200,16040,21000,11320,16170,16120.38,4.97,0,-5347,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3779,5.47,0.45,12,0.19,2948.00,35857.00,16800,20250120,-3.93,10360,20240805,55.79,16800,-3.93,20250120,14750,9.42,20250210,16800,-3.93,20250120,10360,55.79,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,79,N,00,N
20250317,150658,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16110,-60,5,-0.37,475709110,29507,86.26,16180,16200,16040,21000,11320,16170,16121.91,4.97,0,-5115,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3772,5.46,0.45,12,0.13,2948.00,35857.00,16800,20250120,-4.11,10360,20240805,55.50,16800,-4.11,20250120,14750,9.22,20250210,16800,-4.11,20250120,10360,55.50,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250317,140659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16110,-60,5,-0.37,455665680,28262,82.62,16180,16200,16040,21000,11320,16170,16122.91,4.97,0,-4908,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3772,5.46,0.45,12,0.12,2948.00,35857.00,16800,20250120,-4.11,10360,20240805,55.50,16800,-4.11,20250120,14750,9.22,20250210,16800,-4.11,20250120,10360,55.50,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250317,130659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16070,-100,5,-0.62,337623400,20929,61.18,16180,16200,16070,21000,11320,16170,16131.85,4.97,0,-1780,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3763,5.45,0.45,12,0.09,2948.00,35857.00,16800,20250120,-4.35,10360,20240805,55.12,16800,-4.35,20250120,14750,8.95,20250210,16800,-4.35,20250120,10360,55.12,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250317,120657,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,-40,5,-0.25,236625040,14659,42.85,16180,16200,16080,21000,11320,16170,16141.96,4.97,0,176,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3777,5.47,0.45,12,0.06,2948.00,35857.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14750,9.36,20250210,16800,-3.99,20250120,10360,55.69,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250317,110700,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16120,-50,5,-0.31,214377550,13279,38.82,16180,16200,16080,21000,11320,16170,16144.10,4.97,0,307,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3774,5.47,0.45,12,0.06,2948.00,35857.00,16800,20250120,-4.05,10360,20240805,55.60,16800,-4.05,20250120,14750,9.29,20250210,16800,-4.05,20250120,10360,55.60,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250317,100658,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16160,-10,5,-0.06,98370350,6094,17.82,16180,16200,16080,21000,11320,16170,16142.16,4.97,0,84,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3784,5.48,0.45,12,0.03,2948.00,35857.00,16800,20250120,-3.81,10360,20240805,55.98,16800,-3.81,20250120,14750,9.56,20250210,16800,-3.81,20250120,10360,55.98,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250317,090659,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16150,-20,5,-0.12,6180750,383,1.12,16180,16200,16120,21000,11320,16170,16137.73,4.97,0,-236,16490,16330,16030,15870,15570,16410,15950,246,4830,1000,11960,10,1,23414397,3781,5.48,0.45,12,0.00,2948.00,35857.00,16800,20250120,-3.87,10360,20240805,55.89,16800,-3.87,20250120,14750,9.49,20250210,16800,-3.87,20250120,10360,55.89,20240805,0.59,N,084010,1000,246 억,,1163524,N,N,16,N,00,N
20250314,160656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16170,320,2,2.02,550998655,34207,106.33,15990,16190,15730,20600,11100,15850,16107.77,4.98,0,-3078,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3786,5.49,0.45,12,0.15,2948.00,35857.00,16800,20250120,-3.75,10360,20240805,56.08,16800,-3.75,20250120,14750,9.63,20250210,16800,-3.75,20250120,10360,56.08,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,16,N,00,N
20250314,150701,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16130,280,2,1.77,541961825,33647,104.58,15990,16190,15730,20600,11100,15850,16107.29,4.98,0,-3003,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3777,5.47,0.45,12,0.14,2948.00,35857.00,16800,20250120,-3.99,10360,20240805,55.69,16800,-3.99,20250120,14750,9.36,20250210,16800,-3.99,20250120,10360,55.69,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,N,00,N
20250314,140656,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,16080,230,2,1.45,443502615,27547,85.62,15990,16170,15730,20600,11100,15850,16099.85,4.98,0,-1745,16130,15990,15820,15680,15510,16005,15695,246,4750,1000,11720,10,1,23414397,3765,5.45,0.45,12,0.12,2948.00,35857.00,16800,20250120,-4.29,10360,20240805,55.21,16800,-4.29,20250120,14750,9.02,20250210,16800,-4.29,20250120,10360,55.21,20240805,0.63,N,084010,1000,246 억,,1166660,N,N,72,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 160658 55 60.00 KOSPI 금속 N N N Y 60 N 16140 -30 5 -0.19 705211810 43732 127.85 16180 16200 16040 21000 11320 16170 16120.38 4.97 0 -5347 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3779 5.47 0.45 12 0.19 2948.00 35857.00 16800 20250120 -3.93 10360 20240805 55.79 16800 -3.93 20250120 14750 9.42 20250210 16800 -3.93 20250120 10360 55.79 20240805 0.59 N 084010 1000 246 억 1163524 N N 79 N 00 N
3 20250317 150658 55 60.00 KOSPI 금속 N N N Y 60 N 16110 -60 5 -0.37 475709110 29507 86.26 16180 16200 16040 21000 11320 16170 16121.91 4.97 0 -5115 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3772 5.46 0.45 12 0.13 2948.00 35857.00 16800 20250120 -4.11 10360 20240805 55.50 16800 -4.11 20250120 14750 9.22 20250210 16800 -4.11 20250120 10360 55.50 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
4 20250317 140659 55 60.00 KOSPI 금속 N N N Y 60 N 16110 -60 5 -0.37 455665680 28262 82.62 16180 16200 16040 21000 11320 16170 16122.91 4.97 0 -4908 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3772 5.46 0.45 12 0.12 2948.00 35857.00 16800 20250120 -4.11 10360 20240805 55.50 16800 -4.11 20250120 14750 9.22 20250210 16800 -4.11 20250120 10360 55.50 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
5 20250317 130659 55 60.00 KOSPI 금속 N N N Y 60 N 16070 -100 5 -0.62 337623400 20929 61.18 16180 16200 16070 21000 11320 16170 16131.85 4.97 0 -1780 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3763 5.45 0.45 12 0.09 2948.00 35857.00 16800 20250120 -4.35 10360 20240805 55.12 16800 -4.35 20250120 14750 8.95 20250210 16800 -4.35 20250120 10360 55.12 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
6 20250317 120657 55 60.00 KOSPI 금속 N N N Y 60 N 16130 -40 5 -0.25 236625040 14659 42.85 16180 16200 16080 21000 11320 16170 16141.96 4.97 0 176 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3777 5.47 0.45 12 0.06 2948.00 35857.00 16800 20250120 -3.99 10360 20240805 55.69 16800 -3.99 20250120 14750 9.36 20250210 16800 -3.99 20250120 10360 55.69 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
7 20250317 110700 55 60.00 KOSPI 금속 N N N Y 60 N 16120 -50 5 -0.31 214377550 13279 38.82 16180 16200 16080 21000 11320 16170 16144.10 4.97 0 307 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3774 5.47 0.45 12 0.06 2948.00 35857.00 16800 20250120 -4.05 10360 20240805 55.60 16800 -4.05 20250120 14750 9.29 20250210 16800 -4.05 20250120 10360 55.60 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
8 20250317 100658 55 60.00 KOSPI 금속 N N N Y 60 N 16160 -10 5 -0.06 98370350 6094 17.82 16180 16200 16080 21000 11320 16170 16142.16 4.97 0 84 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3784 5.48 0.45 12 0.03 2948.00 35857.00 16800 20250120 -3.81 10360 20240805 55.98 16800 -3.81 20250120 14750 9.56 20250210 16800 -3.81 20250120 10360 55.98 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
9 20250317 090659 55 60.00 KOSPI 금속 N N N Y 60 N 16150 -20 5 -0.12 6180750 383 1.12 16180 16200 16120 21000 11320 16170 16137.73 4.97 0 -236 16490 16330 16030 15870 15570 16410 15950 246 4830 1000 11960 10 1 23414397 3781 5.48 0.45 12 0.00 2948.00 35857.00 16800 20250120 -3.87 10360 20240805 55.89 16800 -3.87 20250120 14750 9.49 20250210 16800 -3.87 20250120 10360 55.89 20240805 0.59 N 084010 1000 246 억 1163524 N N 16 N 00 N
10 20250314 160656 55 60.00 KOSPI 금속 N N N Y 60 N 16170 320 2 2.02 550998655 34207 106.33 15990 16190 15730 20600 11100 15850 16107.77 4.98 0 -3078 16130 15990 15820 15680 15510 16005 15695 246 4750 1000 11720 10 1 23414397 3786 5.49 0.45 12 0.15 2948.00 35857.00 16800 20250120 -3.75 10360 20240805 56.08 16800 -3.75 20250120 14750 9.63 20250210 16800 -3.75 20250120 10360 56.08 20240805 0.63 N 084010 1000 246 억 1166660 N N 16 N 00 N
11 20250314 150701 55 60.00 KOSPI 금속 N N N Y 60 N 16130 280 2 1.77 541961825 33647 104.58 15990 16190 15730 20600 11100 15850 16107.29 4.98 0 -3003 16130 15990 15820 15680 15510 16005 15695 246 4750 1000 11720 10 1 23414397 3777 5.47 0.45 12 0.14 2948.00 35857.00 16800 20250120 -3.99 10360 20240805 55.69 16800 -3.99 20250120 14750 9.36 20250210 16800 -3.99 20250120 10360 55.69 20240805 0.63 N 084010 1000 246 억 1166660 N N 72 N 00 N
12 20250314 140656 55 60.00 KOSPI 금속 N N N Y 60 N 16080 230 2 1.45 443502615 27547 85.62 15990 16170 15730 20600 11100 15850 16099.85 4.98 0 -1745 16130 15990 15820 15680 15510 16005 15695 246 4750 1000 11720 10 1 23414397 3765 5.45 0.45 12 0.12 2948.00 35857.00 16800 20250120 -4.29 10360 20240805 55.21 16800 -4.29 20250120 14750 9.02 20250210 16800 -4.29 20250120 10360 55.21 20240805 0.63 N 084010 1000 246 억 1166660 N N 72 N 00 N