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
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
20250306,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15820,-430,5,-2.65,9646644860,599486,29.18,16390,16390,15800,21100,11380,16250,16092.45,6.84,0,-71798,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8212,-53.99,1.70,12,1.15,-293.00,9282.00,16930,20250226,-6.56,9400,20241209,68.30,16930,-6.56,20250226,11600,36.38,20250106,16930,-6.56,20250226,9400,68.30,20241209,3.46,N,017960,500,259 억,,3552944,N,N,579,N,00,N
20250306,150319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15850,-400,5,-2.46,8948242240,555347,27.03,16390,16390,15800,21100,11380,16250,16112.88,6.84,0,-70752,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8227,-54.10,1.71,12,1.07,-293.00,9282.00,16930,20250226,-6.38,9400,20241209,68.62,16930,-6.38,20250226,11600,36.64,20250106,16930,-6.38,20250226,9400,68.62,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,140319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15950,-300,5,-1.85,7734529460,479036,23.32,16390,16390,15800,21100,11380,16250,16146.02,6.84,0,-64256,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8279,-54.44,1.72,12,0.92,-293.00,9282.00,16930,20250226,-5.79,9400,20241209,69.68,16930,-5.79,20250226,11600,37.50,20250106,16930,-5.79,20250226,9400,69.68,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,130319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16100,-150,5,-0.92,6298067005,389237,18.95,16390,16390,16030,21100,11380,16250,16180.54,6.84,0,-52048,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8357,-54.95,1.73,12,0.75,-293.00,9282.00,16930,20250226,-4.90,9400,20241209,71.28,16930,-4.90,20250226,11600,38.79,20250106,16930,-4.90,20250226,9400,71.28,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,120319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16110,-140,5,-0.86,5744196570,354820,17.27,16390,16390,16030,21100,11380,16250,16189.04,6.84,0,-47631,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8362,-54.98,1.74,12,0.68,-293.00,9282.00,16930,20250226,-4.84,9400,20241209,71.38,16930,-4.84,20250226,11600,38.88,20250106,16930,-4.84,20250226,9400,71.38,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,110318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16140,-110,5,-0.68,4688339810,289228,14.08,16390,16390,16030,21100,11380,16250,16209.84,6.84,0,-17964,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8378,-55.09,1.74,12,0.56,-293.00,9282.00,16930,20250226,-4.67,9400,20241209,71.70,16930,-4.67,20250226,11600,39.14,20250106,16930,-4.67,20250226,9400,71.70,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,100319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16170,-80,5,-0.49,3801219130,234504,11.41,16390,16390,16030,21100,11380,16250,16209.61,6.84,0,-13000,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8394,-55.19,1.74,12,0.45,-293.00,9282.00,16930,20250226,-4.49,9400,20241209,72.02,16930,-4.49,20250226,11600,39.40,20250106,16930,-4.49,20250226,9400,72.02,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,090321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16040,-210,5,-1.29,632511545,38917,1.89,16390,16390,16030,21100,11380,16250,16252.84,6.84,0,-19154,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8326,-54.74,1.73,12,0.07,-293.00,9282.00,16930,20250226,-5.26,9400,20241209,70.64,16930,-5.26,20250226,11600,38.28,20250106,16930,-5.26,20250226,9400,70.64,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250305,160316,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16250,1000,2,6.56,32839902220,2040598,122.00,15350,16540,15340,19820,10680,15250,16093.33,6.56,0,204750,16510,15880,15510,14880,14510,15695,14695,260,4570,500,11590,10,1,51908452,8435,-55.46,1.75,12,3.93,-293.00,9282.00,16930,20250226,-4.02,9400,20241209,72.87,16930,-4.02,20250226,11600,40.09,20250106,16930,-4.02,20250226,9400,72.87,20241209,3.53,N,017960,500,259 억,,3406907,N,N,58,N,00,N
20250305,150318,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16210,960,2,6.30,31835194830,1978625,118.29,15350,16540,15340,19820,10680,15250,16089.81,6.56,0,211718,16510,15880,15510,14880,14510,15695,14695,260,4570,500,11590,10,1,51908452,8414,-55.32,1.75,12,3.81,-293.00,9282.00,16930,20250226,-4.25,9400,20241209,72.45,16930,-4.25,20250226,11600,39.74,20250106,16930,-4.25,20250226,9400,72.45,20241209,3.53,N,017960,500,259 억,,3406907,N,N,1058,N,00,N
20250305,140315,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16240,990,2,6.49,29570855625,1838956,109.94,15350,16540,15340,19820,10680,15250,16080.51,6.56,0,214202,16510,15880,15510,14880,14510,15695,14695,260,4570,500,11590,10,1,51908452,8430,-55.43,1.75,12,3.54,-293.00,9282.00,16930,20250226,-4.08,9400,20241209,72.77,16930,-4.08,20250226,11600,40.00,20250106,16930,-4.08,20250226,9400,72.77,20241209,3.53,N,017960,500,259 억,,3406907,N,N,1058,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 160319 55 40.00 KOSPI 금속 N N N Y 40 N 15820 -430 5 -2.65 9646644860 599486 29.18 16390 16390 15800 21100 11380 16250 16092.45 6.84 0 -71798 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8212 -53.99 1.70 12 1.15 -293.00 9282.00 16930 20250226 -6.56 9400 20241209 68.30 16930 -6.56 20250226 11600 36.38 20250106 16930 -6.56 20250226 9400 68.30 20241209 3.46 N 017960 500 259 억 3552944 N N 579 N 00 N
3 20250306 150319 55 40.00 KOSPI 금속 N N N Y 40 N 15850 -400 5 -2.46 8948242240 555347 27.03 16390 16390 15800 21100 11380 16250 16112.88 6.84 0 -70752 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8227 -54.10 1.71 12 1.07 -293.00 9282.00 16930 20250226 -6.38 9400 20241209 68.62 16930 -6.38 20250226 11600 36.64 20250106 16930 -6.38 20250226 9400 68.62 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
4 20250306 140319 55 40.00 KOSPI 금속 N N N Y 40 N 15950 -300 5 -1.85 7734529460 479036 23.32 16390 16390 15800 21100 11380 16250 16146.02 6.84 0 -64256 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8279 -54.44 1.72 12 0.92 -293.00 9282.00 16930 20250226 -5.79 9400 20241209 69.68 16930 -5.79 20250226 11600 37.50 20250106 16930 -5.79 20250226 9400 69.68 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
5 20250306 130319 55 40.00 KOSPI 금속 N N N Y 40 N 16100 -150 5 -0.92 6298067005 389237 18.95 16390 16390 16030 21100 11380 16250 16180.54 6.84 0 -52048 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8357 -54.95 1.73 12 0.75 -293.00 9282.00 16930 20250226 -4.90 9400 20241209 71.28 16930 -4.90 20250226 11600 38.79 20250106 16930 -4.90 20250226 9400 71.28 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
6 20250306 120319 55 40.00 KOSPI 금속 N N N Y 40 N 16110 -140 5 -0.86 5744196570 354820 17.27 16390 16390 16030 21100 11380 16250 16189.04 6.84 0 -47631 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8362 -54.98 1.74 12 0.68 -293.00 9282.00 16930 20250226 -4.84 9400 20241209 71.38 16930 -4.84 20250226 11600 38.88 20250106 16930 -4.84 20250226 9400 71.38 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
7 20250306 110318 55 40.00 KOSPI 금속 N N N Y 40 N 16140 -110 5 -0.68 4688339810 289228 14.08 16390 16390 16030 21100 11380 16250 16209.84 6.84 0 -17964 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8378 -55.09 1.74 12 0.56 -293.00 9282.00 16930 20250226 -4.67 9400 20241209 71.70 16930 -4.67 20250226 11600 39.14 20250106 16930 -4.67 20250226 9400 71.70 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
8 20250306 100319 55 40.00 KOSPI 금속 N N N Y 40 N 16170 -80 5 -0.49 3801219130 234504 11.41 16390 16390 16030 21100 11380 16250 16209.61 6.84 0 -13000 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8394 -55.19 1.74 12 0.45 -293.00 9282.00 16930 20250226 -4.49 9400 20241209 72.02 16930 -4.49 20250226 11600 39.40 20250106 16930 -4.49 20250226 9400 72.02 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
9 20250306 090321 55 40.00 KOSPI 금속 N N N Y 40 N 16040 -210 5 -1.29 632511545 38917 1.89 16390 16390 16030 21100 11380 16250 16252.84 6.84 0 -19154 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8326 -54.74 1.73 12 0.07 -293.00 9282.00 16930 20250226 -5.26 9400 20241209 70.64 16930 -5.26 20250226 11600 38.28 20250106 16930 -5.26 20250226 9400 70.64 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
10 20250305 160316 55 40.00 KOSPI 금속 N N N Y 40 N 16250 1000 2 6.56 32839902220 2040598 122.00 15350 16540 15340 19820 10680 15250 16093.33 6.56 0 204750 16510 15880 15510 14880 14510 15695 14695 260 4570 500 11590 10 1 51908452 8435 -55.46 1.75 12 3.93 -293.00 9282.00 16930 20250226 -4.02 9400 20241209 72.87 16930 -4.02 20250226 11600 40.09 20250106 16930 -4.02 20250226 9400 72.87 20241209 3.53 N 017960 500 259 억 3406907 N N 58 N 00 N
11 20250305 150318 55 40.00 KOSPI 금속 N N N Y 40 N 16210 960 2 6.30 31835194830 1978625 118.29 15350 16540 15340 19820 10680 15250 16089.81 6.56 0 211718 16510 15880 15510 14880 14510 15695 14695 260 4570 500 11590 10 1 51908452 8414 -55.32 1.75 12 3.81 -293.00 9282.00 16930 20250226 -4.25 9400 20241209 72.45 16930 -4.25 20250226 11600 39.74 20250106 16930 -4.25 20250226 9400 72.45 20241209 3.53 N 017960 500 259 억 3406907 N N 1058 N 00 N
12 20250305 140315 55 40.00 KOSPI 금속 N N N Y 40 N 16240 990 2 6.49 29570855625 1838956 109.94 15350 16540 15340 19820 10680 15250 16080.51 6.56 0 214202 16510 15880 15510 14880 14510 15695 14695 260 4570 500 11590 10 1 51908452 8430 -55.43 1.75 12 3.54 -293.00 9282.00 16930 20250226 -4.08 9400 20241209 72.77 16930 -4.08 20250226 11600 40.00 20250106 16930 -4.08 20250226 9400 72.77 20241209 3.53 N 017960 500 259 억 3406907 N N 1058 N 00 N