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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,102207515,26894,32.04,3815,3815,3785,4955,2675,3815,3800.38,2.46,0,7452,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.04,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,15,N,00,N
20250306,150232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,83222715,21898,26.09,3815,3815,3785,4955,2675,3815,3800.47,2.46,0,6521,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250306,140232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,47198985,12418,14.79,3815,3815,3785,4955,2675,3815,3800.85,2.46,0,1515,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.02,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250306,130231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,0,3,0.00,35083265,9230,11.00,3815,3815,3785,4955,2675,3815,3801.00,2.46,0,1492,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2496,-38.54,0.40,12,0.01,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250306,120232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3800,-15,5,-0.39,16810015,4428,5.28,3815,3815,3785,4955,2675,3815,3796.30,2.46,0,-834,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2486,-38.38,0.40,12,0.01,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,4030,-5.71,20250123,3630,4.68,20250211,5440,-30.15,20240326,3100,22.58,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250306,110231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3805,-10,5,-0.26,15988775,4212,5.02,3815,3815,3785,4955,2675,3815,3796.01,2.46,0,-885,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2490,-38.43,0.40,12,0.01,-99.00,9490.00,5440,20240326,-30.06,3100,20240806,22.74,4030,-5.58,20250123,3630,4.82,20250211,5440,-30.06,20240326,3100,22.74,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250306,100232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3785,-30,5,-0.79,8829080,2326,2.77,3815,3815,3785,4955,2675,3815,3795.82,2.46,0,112,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2477,-38.23,0.40,12,0.00,-99.00,9490.00,5440,20240326,-30.42,3100,20240806,22.10,4030,-6.08,20250123,3630,4.27,20250211,5440,-30.42,20240326,3100,22.10,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250306,090232,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,0,3,0.00,556990,146,0.17,3815,3815,3815,4955,2675,3815,3815.00,2.46,0,0,3938,3876,3813,3751,3688,3907,3782,327,1140,500,2670,5,1,65429516,2496,-38.54,0.40,12,0.00,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.71,N,009160,500,327 억,,1609790,N,N,39,N,00,N
20250305,160230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3815,-25,5,-0.65,318220371,83938,181.77,3810,3875,3750,4990,2690,3840,3791.14,2.49,0,8615,3953,3896,3843,3786,3733,3925,3815,327,1150,500,2680,5,1,65429516,2496,-38.54,0.40,12,0.13,-99.00,9490.00,5440,20240326,-29.87,3100,20240806,23.06,4030,-5.33,20250123,3630,5.10,20250211,5440,-29.87,20240326,3100,23.06,20240806,0.68,N,009160,500,327 억,,1630194,N,N,39,N,00,N
20250305,150231,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3850,10,2,0.26,308703301,81446,176.37,3810,3875,3750,4990,2690,3840,3790.28,2.49,0,8813,3953,3896,3843,3786,3733,3925,3815,327,1150,500,2680,5,1,65429516,2519,-38.89,0.41,12,0.12,-99.00,9490.00,5440,20240326,-29.23,3100,20240806,24.19,4030,-4.47,20250123,3630,6.06,20250211,5440,-29.23,20240326,3100,24.19,20240806,0.68,N,009160,500,327 억,,1630194,N,N,9,N,00,N
20250305,140230,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3805,-35,5,-0.91,266403026,70387,152.42,3810,3875,3750,4990,2690,3840,3784.83,2.49,0,8580,3953,3896,3843,3786,3733,3925,3815,327,1150,500,2680,5,1,65429516,2490,-38.43,0.40,12,0.11,-99.00,9490.00,5440,20240326,-30.06,3100,20240806,22.74,4030,-5.58,20250123,3630,4.82,20250211,5440,-30.06,20240326,3100,22.74,20240806,0.68,N,009160,500,327 억,,1630194,N,N,9,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 20250306 160232 55 60.00 KOSPI 금속 N N N Y 60 N 3800 -15 5 -0.39 102207515 26894 32.04 3815 3815 3785 4955 2675 3815 3800.38 2.46 0 7452 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2486 -38.38 0.40 12 0.04 -99.00 9490.00 5440 20240326 -30.15 3100 20240806 22.58 4030 -5.71 20250123 3630 4.68 20250211 5440 -30.15 20240326 3100 22.58 20240806 0.71 N 009160 500 327 억 1609790 N N 15 N 00 N
3 20250306 150232 55 60.00 KOSPI 금속 N N N Y 60 N 3800 -15 5 -0.39 83222715 21898 26.09 3815 3815 3785 4955 2675 3815 3800.47 2.46 0 6521 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2486 -38.38 0.40 12 0.03 -99.00 9490.00 5440 20240326 -30.15 3100 20240806 22.58 4030 -5.71 20250123 3630 4.68 20250211 5440 -30.15 20240326 3100 22.58 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
4 20250306 140232 55 60.00 KOSPI 금속 N N N Y 60 N 3800 -15 5 -0.39 47198985 12418 14.79 3815 3815 3785 4955 2675 3815 3800.85 2.46 0 1515 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2486 -38.38 0.40 12 0.02 -99.00 9490.00 5440 20240326 -30.15 3100 20240806 22.58 4030 -5.71 20250123 3630 4.68 20250211 5440 -30.15 20240326 3100 22.58 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
5 20250306 130231 55 60.00 KOSPI 금속 N N N Y 60 N 3815 0 3 0.00 35083265 9230 11.00 3815 3815 3785 4955 2675 3815 3801.00 2.46 0 1492 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2496 -38.54 0.40 12 0.01 -99.00 9490.00 5440 20240326 -29.87 3100 20240806 23.06 4030 -5.33 20250123 3630 5.10 20250211 5440 -29.87 20240326 3100 23.06 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
6 20250306 120232 55 60.00 KOSPI 금속 N N N Y 60 N 3800 -15 5 -0.39 16810015 4428 5.28 3815 3815 3785 4955 2675 3815 3796.30 2.46 0 -834 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2486 -38.38 0.40 12 0.01 -99.00 9490.00 5440 20240326 -30.15 3100 20240806 22.58 4030 -5.71 20250123 3630 4.68 20250211 5440 -30.15 20240326 3100 22.58 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
7 20250306 110231 55 60.00 KOSPI 금속 N N N Y 60 N 3805 -10 5 -0.26 15988775 4212 5.02 3815 3815 3785 4955 2675 3815 3796.01 2.46 0 -885 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2490 -38.43 0.40 12 0.01 -99.00 9490.00 5440 20240326 -30.06 3100 20240806 22.74 4030 -5.58 20250123 3630 4.82 20250211 5440 -30.06 20240326 3100 22.74 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
8 20250306 100232 55 60.00 KOSPI 금속 N N N Y 60 N 3785 -30 5 -0.79 8829080 2326 2.77 3815 3815 3785 4955 2675 3815 3795.82 2.46 0 112 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2477 -38.23 0.40 12 0.00 -99.00 9490.00 5440 20240326 -30.42 3100 20240806 22.10 4030 -6.08 20250123 3630 4.27 20250211 5440 -30.42 20240326 3100 22.10 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
9 20250306 090232 55 60.00 KOSPI 금속 N N N Y 60 N 3815 0 3 0.00 556990 146 0.17 3815 3815 3815 4955 2675 3815 3815.00 2.46 0 0 3938 3876 3813 3751 3688 3907 3782 327 1140 500 2670 5 1 65429516 2496 -38.54 0.40 12 0.00 -99.00 9490.00 5440 20240326 -29.87 3100 20240806 23.06 4030 -5.33 20250123 3630 5.10 20250211 5440 -29.87 20240326 3100 23.06 20240806 0.71 N 009160 500 327 억 1609790 N N 39 N 00 N
10 20250305 160230 55 60.00 KOSPI 금속 N N N Y 60 N 3815 -25 5 -0.65 318220371 83938 181.77 3810 3875 3750 4990 2690 3840 3791.14 2.49 0 8615 3953 3896 3843 3786 3733 3925 3815 327 1150 500 2680 5 1 65429516 2496 -38.54 0.40 12 0.13 -99.00 9490.00 5440 20240326 -29.87 3100 20240806 23.06 4030 -5.33 20250123 3630 5.10 20250211 5440 -29.87 20240326 3100 23.06 20240806 0.68 N 009160 500 327 억 1630194 N N 39 N 00 N
11 20250305 150231 55 60.00 KOSPI 금속 N N N Y 60 N 3850 10 2 0.26 308703301 81446 176.37 3810 3875 3750 4990 2690 3840 3790.28 2.49 0 8813 3953 3896 3843 3786 3733 3925 3815 327 1150 500 2680 5 1 65429516 2519 -38.89 0.41 12 0.12 -99.00 9490.00 5440 20240326 -29.23 3100 20240806 24.19 4030 -4.47 20250123 3630 6.06 20250211 5440 -29.23 20240326 3100 24.19 20240806 0.68 N 009160 500 327 억 1630194 N N 9 N 00 N
12 20250305 140230 55 60.00 KOSPI 금속 N N N Y 60 N 3805 -35 5 -0.91 266403026 70387 152.42 3810 3875 3750 4990 2690 3840 3784.83 2.49 0 8580 3953 3896 3843 3786 3733 3925 3815 327 1150 500 2680 5 1 65429516 2490 -38.43 0.40 12 0.11 -99.00 9490.00 5440 20240326 -30.06 3100 20240806 22.74 4030 -5.58 20250123 3630 4.82 20250211 5440 -30.06 20240326 3100 22.74 20240806 0.68 N 009160 500 327 억 1630194 N N 9 N 00 N