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
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
20250306,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6900,180,2,2.68,9735119585,1404661,88.90,6800,7050,6720,8730,4710,6720,6930.59,6.41,0,175027,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6901,2.95,0.37,12,1.40,2342.00,18893.00,7710,20240226,-10.51,5300,20240805,30.19,7050,-2.13,20250306,5490,25.68,20250102,7420,-7.01,20240308,5300,30.19,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,150311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6920,200,2,2.98,9244205285,1333423,84.39,6800,7050,6720,8730,4710,6720,6932.69,6.41,0,169705,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6921,2.95,0.37,12,1.33,2342.00,18893.00,7710,20240226,-10.25,5300,20240805,30.57,7050,-1.84,20250306,5490,26.05,20250102,7420,-6.74,20240308,5300,30.57,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,140311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7040,320,2,4.76,7802322190,1125233,71.21,6800,7050,6720,8730,4710,6720,6933.96,6.41,0,154186,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,7041,3.01,0.37,12,1.13,2342.00,18893.00,7710,20240226,-8.69,5300,20240805,32.83,7050,-0.14,20250306,5490,28.23,20250102,7420,-5.12,20240308,5300,32.83,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,130311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6950,230,2,3.42,5856116245,847937,53.66,6800,7020,6720,8730,4710,6720,6906.31,6.41,0,129460,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6951,2.97,0.37,12,0.85,2342.00,18893.00,7710,20240226,-9.86,5300,20240805,31.13,7020,-1.00,20250306,5490,26.59,20250102,7420,-6.33,20240308,5300,31.13,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,120311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6960,240,2,3.57,5338996760,773590,48.96,6800,7020,6720,8730,4710,6720,6901.58,6.41,0,135788,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6961,2.97,0.37,12,0.77,2342.00,18893.00,7710,20240226,-9.73,5300,20240805,31.32,7020,-0.85,20250306,5490,26.78,20250102,7420,-6.20,20240308,5300,31.32,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,110310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6970,250,2,3.72,4728769515,686074,43.42,6800,7020,6720,8730,4710,6720,6892.51,6.41,0,127035,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6971,2.98,0.37,12,0.69,2342.00,18893.00,7710,20240226,-9.60,5300,20240805,31.51,7020,-0.71,20250306,5490,26.96,20250102,7420,-6.06,20240308,5300,31.51,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,100311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6890,170,2,2.53,2486858465,364412,23.06,6800,6900,6720,8730,4710,6720,6824.30,6.41,0,101617,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6891,2.94,0.36,12,0.36,2342.00,18893.00,7710,20240226,-10.64,5300,20240805,30.00,6900,-0.14,20250306,5490,25.50,20250102,7420,-7.14,20240308,5300,30.00,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6770,50,2,0.74,257317605,37906,2.40,6800,6830,6720,8730,4710,6720,6788.31,6.41,0,-7035,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6771,2.89,0.36,12,0.04,2342.00,18893.00,7710,20240226,-12.19,5300,20240805,27.74,6830,-0.88,20250306,5490,23.32,20250102,7420,-8.76,20240308,5300,27.74,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250305,160308,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6720,610,2,9.98,10174352105,1545256,540.48,6070,6810,6070,7940,4280,6110,6584.16,6.08,0,328419,6223,6166,6113,6056,6003,6140,6030,5000,1830,5000,4390,10,1,100008897,6721,2.87,0.36,12,1.55,2342.00,18893.00,7790,20240221,-13.74,5300,20240805,26.79,6810,-1.32,20250305,5490,22.40,20250102,7480,-10.16,20240305,5300,26.79,20240805,1.64,N,016380,5000,5000 억,,6084219,N,N,171,N,00,N
20250305,150310,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6730,620,2,10.15,9681085285,1471883,514.82,6070,6810,6070,7940,4280,6110,6577.35,6.08,0,310620,6223,6166,6113,6056,6003,6140,6030,5000,1830,5000,4390,10,1,100008897,6731,2.87,0.36,12,1.47,2342.00,18893.00,7790,20240221,-13.61,5300,20240805,26.98,6810,-1.17,20250305,5490,22.59,20250102,7480,-10.03,20240305,5300,26.98,20240805,1.64,N,016380,5000,5000 억,,6084219,N,N,171,N,00,N
20250305,140307,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6670,560,2,9.17,8112391940,1238061,433.04,6070,6810,6070,7940,4280,6110,6552.50,6.08,0,267006,6223,6166,6113,6056,6003,6140,6030,5000,1830,5000,4390,10,1,100008897,6671,2.85,0.35,12,1.24,2342.00,18893.00,7790,20240221,-14.38,5300,20240805,25.85,6810,-2.06,20250305,5490,21.49,20250102,7480,-10.83,20240305,5300,25.85,20240805,1.64,N,016380,5000,5000 억,,6084219,N,N,171,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 160311 55 40.00 KOSPI 금속 N N N Y 40 N 6900 180 2 2.68 9735119585 1404661 88.90 6800 7050 6720 8730 4710 6720 6930.59 6.41 0 175027 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6901 2.95 0.37 12 1.40 2342.00 18893.00 7710 20240226 -10.51 5300 20240805 30.19 7050 -2.13 20250306 5490 25.68 20250102 7420 -7.01 20240308 5300 30.19 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
3 20250306 150311 55 40.00 KOSPI 금속 N N N Y 40 N 6920 200 2 2.98 9244205285 1333423 84.39 6800 7050 6720 8730 4710 6720 6932.69 6.41 0 169705 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6921 2.95 0.37 12 1.33 2342.00 18893.00 7710 20240226 -10.25 5300 20240805 30.57 7050 -1.84 20250306 5490 26.05 20250102 7420 -6.74 20240308 5300 30.57 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
4 20250306 140311 55 40.00 KOSPI 금속 N N N Y 40 N 7040 320 2 4.76 7802322190 1125233 71.21 6800 7050 6720 8730 4710 6720 6933.96 6.41 0 154186 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 7041 3.01 0.37 12 1.13 2342.00 18893.00 7710 20240226 -8.69 5300 20240805 32.83 7050 -0.14 20250306 5490 28.23 20250102 7420 -5.12 20240308 5300 32.83 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
5 20250306 130311 55 40.00 KOSPI 금속 N N N Y 40 N 6950 230 2 3.42 5856116245 847937 53.66 6800 7020 6720 8730 4710 6720 6906.31 6.41 0 129460 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6951 2.97 0.37 12 0.85 2342.00 18893.00 7710 20240226 -9.86 5300 20240805 31.13 7020 -1.00 20250306 5490 26.59 20250102 7420 -6.33 20240308 5300 31.13 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
6 20250306 120311 55 40.00 KOSPI 금속 N N N Y 40 N 6960 240 2 3.57 5338996760 773590 48.96 6800 7020 6720 8730 4710 6720 6901.58 6.41 0 135788 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6961 2.97 0.37 12 0.77 2342.00 18893.00 7710 20240226 -9.73 5300 20240805 31.32 7020 -0.85 20250306 5490 26.78 20250102 7420 -6.20 20240308 5300 31.32 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
7 20250306 110310 55 40.00 KOSPI 금속 N N N Y 40 N 6970 250 2 3.72 4728769515 686074 43.42 6800 7020 6720 8730 4710 6720 6892.51 6.41 0 127035 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6971 2.98 0.37 12 0.69 2342.00 18893.00 7710 20240226 -9.60 5300 20240805 31.51 7020 -0.71 20250306 5490 26.96 20250102 7420 -6.06 20240308 5300 31.51 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
8 20250306 100311 55 40.00 KOSPI 금속 N N N Y 40 N 6890 170 2 2.53 2486858465 364412 23.06 6800 6900 6720 8730 4710 6720 6824.30 6.41 0 101617 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6891 2.94 0.36 12 0.36 2342.00 18893.00 7710 20240226 -10.64 5300 20240805 30.00 6900 -0.14 20250306 5490 25.50 20250102 7420 -7.14 20240308 5300 30.00 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
9 20250306 090313 55 40.00 KOSPI 금속 N N N Y 40 N 6770 50 2 0.74 257317605 37906 2.40 6800 6830 6720 8730 4710 6720 6788.31 6.41 0 -7035 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6771 2.89 0.36 12 0.04 2342.00 18893.00 7710 20240226 -12.19 5300 20240805 27.74 6830 -0.88 20250306 5490 23.32 20250102 7420 -8.76 20240308 5300 27.74 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
10 20250305 160308 55 40.00 KOSPI 금속 N N N Y 40 N 6720 610 2 9.98 10174352105 1545256 540.48 6070 6810 6070 7940 4280 6110 6584.16 6.08 0 328419 6223 6166 6113 6056 6003 6140 6030 5000 1830 5000 4390 10 1 100008897 6721 2.87 0.36 12 1.55 2342.00 18893.00 7790 20240221 -13.74 5300 20240805 26.79 6810 -1.32 20250305 5490 22.40 20250102 7480 -10.16 20240305 5300 26.79 20240805 1.64 N 016380 5000 5000 억 6084219 N N 171 N 00 N
11 20250305 150310 55 40.00 KOSPI 금속 N N N Y 40 N 6730 620 2 10.15 9681085285 1471883 514.82 6070 6810 6070 7940 4280 6110 6577.35 6.08 0 310620 6223 6166 6113 6056 6003 6140 6030 5000 1830 5000 4390 10 1 100008897 6731 2.87 0.36 12 1.47 2342.00 18893.00 7790 20240221 -13.61 5300 20240805 26.98 6810 -1.17 20250305 5490 22.59 20250102 7480 -10.03 20240305 5300 26.98 20240805 1.64 N 016380 5000 5000 억 6084219 N N 171 N 00 N
12 20250305 140307 55 40.00 KOSPI 금속 N N N Y 40 N 6670 560 2 9.17 8112391940 1238061 433.04 6070 6810 6070 7940 4280 6110 6552.50 6.08 0 267006 6223 6166 6113 6056 6003 6140 6030 5000 1830 5000 4390 10 1 100008897 6671 2.85 0.35 12 1.24 2342.00 18893.00 7790 20240221 -14.38 5300 20240805 25.85 6810 -2.06 20250305 5490 21.49 20250102 7480 -10.83 20240305 5300 25.85 20240805 1.64 N 016380 5000 5000 억 6084219 N N 171 N 00 N