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
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
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
20250317,130726,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16770,10,2,0.06,90434712545,5170091,111.27,16550,18600,16480,21750,11740,16760,17492.02,4.19,0,-190604,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4361,3.06,0.98,12,19.88,5473.00,17112.00,18600,20250317,-9.84,6760,20240311,148.08,18600,-9.84,20250317,7320,129.10,20250102,18600,-9.84,20250317,7000,139.57,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250317,120725,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16640,-120,5,-0.72,87156868290,4974629,107.06,16550,18600,16480,21750,11740,16760,17520.40,4.19,0,-169184,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4327,3.04,0.97,12,19.13,5473.00,17112.00,18600,20250317,-10.54,6760,20240311,146.15,18600,-10.54,20250317,7320,127.32,20250102,18600,-10.54,20250317,7000,137.71,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250317,110726,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16760,0,3,0.00,82208379015,4677025,100.66,16550,18600,16480,21750,11740,16760,17577.21,4.19,0,-143610,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4358,3.06,0.98,12,17.99,5473.00,17112.00,18600,20250317,-9.89,6760,20240311,147.93,18600,-9.89,20250317,7320,128.96,20250102,18600,-9.89,20250317,7000,139.43,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250317,100726,57,100.00,KOSPI,신고가,금속,N,N,N,N, ,N,16920,160,2,0.95,75524181685,4280378,92.12,16550,18600,16480,21750,11740,16760,17644.45,4.19,0,-117664,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4400,3.09,0.99,12,16.46,5473.00,17112.00,18600,20250317,-9.03,6760,20240311,150.30,18600,-9.03,20250317,7320,131.15,20250102,18600,-9.03,20250317,7000,141.71,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250317,090727,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16940,180,2,1.07,4566770570,272258,5.86,16550,16970,16480,21750,11740,16760,16773.73,4.19,0,60535,17880,17320,16640,16080,15400,17600,16360,130,4990,500,11730,10,1,26002000,4405,3.10,0.99,12,1.05,5473.00,17112.00,17990,20250305,-5.84,6760,20240311,150.59,17990,-5.84,20250305,7320,131.42,20250102,17990,-5.84,20250305,7000,142.00,20240530,3.71,N,092790,500,130 억,,1090455,N,N,1,N,00,N
20250314,160724,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16760,670,2,4.16,76323439090,4601934,40.08,16450,17200,15960,20900,11270,16090,16586.90,4.29,0,-25722,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4358,3.06,0.98,12,17.70,5473.00,17112.00,17990,20250305,-6.84,6760,20240311,147.93,17990,-6.84,20250305,7320,128.96,20250102,17990,-6.84,20250305,7000,139.43,20240530,4.29,N,092790,500,130 억,,1115645,N,N,1,N,00,N
20250314,150729,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16550,460,2,2.86,73548949540,4435320,38.63,16450,17200,15960,20900,11270,16090,16584.56,4.29,0,-32854,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4303,3.02,0.97,12,17.06,5473.00,17112.00,17990,20250305,-8.00,6760,20240311,144.82,17990,-8.00,20250305,7320,126.09,20250102,17990,-8.00,20250305,7000,136.43,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,N,00,N
20250314,140723,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16330,240,2,1.49,70144119905,4226839,36.81,16450,17200,15960,20900,11270,16090,16597.09,4.29,0,-46707,19163,17626,16363,14826,13563,18395,15595,130,4810,500,11260,10,1,26002000,4246,2.98,0.95,12,16.26,5473.00,17112.00,17990,20250305,-9.23,6760,20240311,141.57,17990,-9.23,20250305,7320,123.09,20250102,17990,-9.23,20250305,7000,133.29,20240530,4.29,N,092790,500,130 억,,1115645,N,N,18,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 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
3 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
4 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
5 20250317 130726 57 100.00 KOSPI 신고가 금속 N N N N N 16770 10 2 0.06 90434712545 5170091 111.27 16550 18600 16480 21750 11740 16760 17492.02 4.19 0 -190604 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4361 3.06 0.98 12 19.88 5473.00 17112.00 18600 20250317 -9.84 6760 20240311 148.08 18600 -9.84 20250317 7320 129.10 20250102 18600 -9.84 20250317 7000 139.57 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
6 20250317 120725 57 100.00 KOSPI 신고가 금속 N N N N N 16640 -120 5 -0.72 87156868290 4974629 107.06 16550 18600 16480 21750 11740 16760 17520.40 4.19 0 -169184 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4327 3.04 0.97 12 19.13 5473.00 17112.00 18600 20250317 -10.54 6760 20240311 146.15 18600 -10.54 20250317 7320 127.32 20250102 18600 -10.54 20250317 7000 137.71 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
7 20250317 110726 57 100.00 KOSPI 신고가 금속 N N N N N 16760 0 3 0.00 82208379015 4677025 100.66 16550 18600 16480 21750 11740 16760 17577.21 4.19 0 -143610 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4358 3.06 0.98 12 17.99 5473.00 17112.00 18600 20250317 -9.89 6760 20240311 147.93 18600 -9.89 20250317 7320 128.96 20250102 18600 -9.89 20250317 7000 139.43 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
8 20250317 100726 57 100.00 KOSPI 신고가 금속 N N N N N 16920 160 2 0.95 75524181685 4280378 92.12 16550 18600 16480 21750 11740 16760 17644.45 4.19 0 -117664 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4400 3.09 0.99 12 16.46 5473.00 17112.00 18600 20250317 -9.03 6760 20240311 150.30 18600 -9.03 20250317 7320 131.15 20250102 18600 -9.03 20250317 7000 141.71 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
9 20250317 090727 57 100.00 KOSPI 금속 N N N N N 16940 180 2 1.07 4566770570 272258 5.86 16550 16970 16480 21750 11740 16760 16773.73 4.19 0 60535 17880 17320 16640 16080 15400 17600 16360 130 4990 500 11730 10 1 26002000 4405 3.10 0.99 12 1.05 5473.00 17112.00 17990 20250305 -5.84 6760 20240311 150.59 17990 -5.84 20250305 7320 131.42 20250102 17990 -5.84 20250305 7000 142.00 20240530 3.71 N 092790 500 130 억 1090455 N N 1 N 00 N
10 20250314 160724 57 100.00 KOSPI 금속 N N N N N 16760 670 2 4.16 76323439090 4601934 40.08 16450 17200 15960 20900 11270 16090 16586.90 4.29 0 -25722 19163 17626 16363 14826 13563 18395 15595 130 4810 500 11260 10 1 26002000 4358 3.06 0.98 12 17.70 5473.00 17112.00 17990 20250305 -6.84 6760 20240311 147.93 17990 -6.84 20250305 7320 128.96 20250102 17990 -6.84 20250305 7000 139.43 20240530 4.29 N 092790 500 130 억 1115645 N N 1 N 00 N
11 20250314 150729 57 100.00 KOSPI 금속 N N N N N 16550 460 2 2.86 73548949540 4435320 38.63 16450 17200 15960 20900 11270 16090 16584.56 4.29 0 -32854 19163 17626 16363 14826 13563 18395 15595 130 4810 500 11260 10 1 26002000 4303 3.02 0.97 12 17.06 5473.00 17112.00 17990 20250305 -8.00 6760 20240311 144.82 17990 -8.00 20250305 7320 126.09 20250102 17990 -8.00 20250305 7000 136.43 20240530 4.29 N 092790 500 130 억 1115645 N N 18 N 00 N
12 20250314 140723 57 100.00 KOSPI 금속 N N N N N 16330 240 2 1.49 70144119905 4226839 36.81 16450 17200 15960 20900 11270 16090 16597.09 4.29 0 -46707 19163 17626 16363 14826 13563 18395 15595 130 4810 500 11260 10 1 26002000 4246 2.98 0.95 12 16.26 5473.00 17112.00 17990 20250305 -9.23 6760 20240311 141.57 17990 -9.23 20250305 7320 123.09 20250102 17990 -9.23 20250305 7000 133.29 20240530 4.29 N 092790 500 130 억 1115645 N N 18 N 00 N