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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16090,640,2,4.14,192344998990,11418108,234.40,15290,17900,15100,20050,10820,15450,16846.23,2.86,0,358770,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4184,2.94,0.94,12,43.91,5473.00,17112.00,17990,20250305,-10.56,6760,20240311,138.02,17990,-10.56,20250305,7320,119.81,20250102,17990,-10.56,20250305,6970,130.85,20240313,4.79,N,092790,500,130 억,,744531,N,N,18,N,00,N
20250313,150720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16160,710,2,4.60,189212293460,11223984,230.41,15290,17900,15100,20050,10820,15450,16857.94,2.86,0,353631,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4202,2.95,0.94,12,43.17,5473.00,17112.00,17990,20250305,-10.17,6760,20240311,139.05,17990,-10.17,20250305,7320,120.77,20250102,17990,-10.17,20250305,6970,131.85,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250313,140719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15880,430,2,2.78,182108797195,10782840,221.36,15290,17900,15100,20050,10820,15450,16888.85,2.86,0,317838,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4129,2.90,0.93,12,41.47,5473.00,17112.00,17990,20250305,-11.73,6760,20240311,134.91,17990,-11.73,20250305,7320,116.94,20250102,17990,-11.73,20250305,6970,127.83,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250313,130720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16640,1190,2,7.70,169115144820,9986591,205.01,15290,17900,15100,20050,10820,15450,16934.32,2.86,0,214611,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4327,3.04,0.97,12,38.41,5473.00,17112.00,17990,20250305,-7.50,6760,20240311,146.15,17990,-7.50,20250305,7320,127.32,20250102,17990,-7.50,20250305,6970,138.74,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250313,120720,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17030,1580,2,10.23,148942345825,8795418,180.56,15290,17900,15100,20050,10820,15450,16934.20,2.86,0,159963,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4428,3.11,1.00,12,33.83,5473.00,17112.00,17990,20250305,-5.34,6760,20240311,151.92,17990,-5.34,20250305,7320,132.65,20250102,17990,-5.34,20250305,6970,144.33,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250313,110719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,17560,2110,2,13.66,83819136030,5061896,103.91,15290,17680,15100,20050,10820,15450,16558.99,2.86,0,242272,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4566,3.21,1.03,12,19.47,5473.00,17112.00,17990,20250305,-2.39,6760,20240311,159.76,17990,-2.39,20250305,7320,139.89,20250102,17990,-2.39,20250305,6970,151.94,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250313,100719,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15950,500,2,3.24,28318815910,1779219,36.53,15290,16430,15100,20050,10820,15450,15916.61,2.86,0,210450,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4147,2.91,0.93,12,6.84,5473.00,17112.00,17990,20250305,-11.34,6760,20240311,135.95,17990,-11.34,20250305,7320,117.90,20250102,17990,-11.34,20250305,6970,128.84,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250313,090721,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15660,210,2,1.36,3795766720,247152,5.07,15290,15670,15100,20050,10820,15450,15357.77,2.86,0,50899,18223,16836,16033,14646,13843,16435,14245,130,4600,500,10810,10,1,26002000,4072,2.86,0.92,12,0.95,5473.00,17112.00,17990,20250305,-12.95,6760,20240311,131.66,17990,-12.95,20250305,7320,113.93,20250102,17990,-12.95,20250305,6970,124.68,20240313,4.79,N,092790,500,130 억,,744531,N,N,0,N,00,N
20250312,160715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15450,-1570,5,-9.22,76937105520,4793250,392.65,17020,17420,15230,22100,11920,17020,16050.99,4.41,0,-415271,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4017,2.82,0.90,12,18.43,5473.00,17112.00,17990,20250305,-14.12,6760,20240311,128.55,17990,-14.12,20250305,7320,111.07,20250102,17990,-14.12,20250305,6960,121.98,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,150717,57,100.00,KOSPI,,금속,N,N,N,N, ,N,15320,-1700,5,-9.99,72434855075,4499819,368.61,17020,17420,15320,22100,11920,17020,16095.78,4.41,0,-469647,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,3984,2.80,0.90,12,17.31,5473.00,17112.00,17990,20250305,-14.84,6760,20240311,126.63,17990,-14.84,20250305,7320,109.29,20250102,17990,-14.84,20250305,6960,120.11,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,N,00,N
20250312,140715,57,100.00,KOSPI,,금속,N,N,N,N, ,N,16250,-770,5,-4.52,57074712515,3533000,289.41,17020,17420,15400,22100,11920,17020,16152.95,4.41,0,-470628,17993,17506,16733,16246,15473,17750,16490,130,5080,500,11910,10,1,26002000,4225,2.97,0.95,12,13.59,5473.00,17112.00,17990,20250305,-9.67,6760,20240311,140.38,17990,-9.67,20250305,7320,121.99,20250102,17990,-9.67,20250305,6960,133.48,20240312,5.18,N,092790,500,130 억,,1146490,N,N,685,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 20250313 160719 57 100.00 KOSPI 금속 N N N N N 16090 640 2 4.14 192344998990 11418108 234.40 15290 17900 15100 20050 10820 15450 16846.23 2.86 0 358770 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4184 2.94 0.94 12 43.91 5473.00 17112.00 17990 20250305 -10.56 6760 20240311 138.02 17990 -10.56 20250305 7320 119.81 20250102 17990 -10.56 20250305 6970 130.85 20240313 4.79 N 092790 500 130 억 744531 N N 18 N 00 N
3 20250313 150720 57 100.00 KOSPI 금속 N N N N N 16160 710 2 4.60 189212293460 11223984 230.41 15290 17900 15100 20050 10820 15450 16857.94 2.86 0 353631 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4202 2.95 0.94 12 43.17 5473.00 17112.00 17990 20250305 -10.17 6760 20240311 139.05 17990 -10.17 20250305 7320 120.77 20250102 17990 -10.17 20250305 6970 131.85 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
4 20250313 140719 57 100.00 KOSPI 금속 N N N N N 15880 430 2 2.78 182108797195 10782840 221.36 15290 17900 15100 20050 10820 15450 16888.85 2.86 0 317838 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4129 2.90 0.93 12 41.47 5473.00 17112.00 17990 20250305 -11.73 6760 20240311 134.91 17990 -11.73 20250305 7320 116.94 20250102 17990 -11.73 20250305 6970 127.83 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
5 20250313 130720 57 100.00 KOSPI 금속 N N N N N 16640 1190 2 7.70 169115144820 9986591 205.01 15290 17900 15100 20050 10820 15450 16934.32 2.86 0 214611 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4327 3.04 0.97 12 38.41 5473.00 17112.00 17990 20250305 -7.50 6760 20240311 146.15 17990 -7.50 20250305 7320 127.32 20250102 17990 -7.50 20250305 6970 138.74 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
6 20250313 120720 57 100.00 KOSPI 금속 N N N N N 17030 1580 2 10.23 148942345825 8795418 180.56 15290 17900 15100 20050 10820 15450 16934.20 2.86 0 159963 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4428 3.11 1.00 12 33.83 5473.00 17112.00 17990 20250305 -5.34 6760 20240311 151.92 17990 -5.34 20250305 7320 132.65 20250102 17990 -5.34 20250305 6970 144.33 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
7 20250313 110719 57 100.00 KOSPI 금속 N N N N N 17560 2110 2 13.66 83819136030 5061896 103.91 15290 17680 15100 20050 10820 15450 16558.99 2.86 0 242272 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4566 3.21 1.03 12 19.47 5473.00 17112.00 17990 20250305 -2.39 6760 20240311 159.76 17990 -2.39 20250305 7320 139.89 20250102 17990 -2.39 20250305 6970 151.94 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
8 20250313 100719 57 100.00 KOSPI 금속 N N N N N 15950 500 2 3.24 28318815910 1779219 36.53 15290 16430 15100 20050 10820 15450 15916.61 2.86 0 210450 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4147 2.91 0.93 12 6.84 5473.00 17112.00 17990 20250305 -11.34 6760 20240311 135.95 17990 -11.34 20250305 7320 117.90 20250102 17990 -11.34 20250305 6970 128.84 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
9 20250313 090721 57 100.00 KOSPI 금속 N N N N N 15660 210 2 1.36 3795766720 247152 5.07 15290 15670 15100 20050 10820 15450 15357.77 2.86 0 50899 18223 16836 16033 14646 13843 16435 14245 130 4600 500 10810 10 1 26002000 4072 2.86 0.92 12 0.95 5473.00 17112.00 17990 20250305 -12.95 6760 20240311 131.66 17990 -12.95 20250305 7320 113.93 20250102 17990 -12.95 20250305 6970 124.68 20240313 4.79 N 092790 500 130 억 744531 N N 0 N 00 N
10 20250312 160715 57 100.00 KOSPI 금속 N N N N N 15450 -1570 5 -9.22 76937105520 4793250 392.65 17020 17420 15230 22100 11920 17020 16050.99 4.41 0 -415271 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4017 2.82 0.90 12 18.43 5473.00 17112.00 17990 20250305 -14.12 6760 20240311 128.55 17990 -14.12 20250305 7320 111.07 20250102 17990 -14.12 20250305 6960 121.98 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
11 20250312 150717 57 100.00 KOSPI 금속 N N N N N 15320 -1700 5 -9.99 72434855075 4499819 368.61 17020 17420 15320 22100 11920 17020 16095.78 4.41 0 -469647 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 3984 2.80 0.90 12 17.31 5473.00 17112.00 17990 20250305 -14.84 6760 20240311 126.63 17990 -14.84 20250305 7320 109.29 20250102 17990 -14.84 20250305 6960 120.11 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N
12 20250312 140715 57 100.00 KOSPI 금속 N N N N N 16250 -770 5 -4.52 57074712515 3533000 289.41 17020 17420 15400 22100 11920 17020 16152.95 4.41 0 -470628 17993 17506 16733 16246 15473 17750 16490 130 5080 500 11910 10 1 26002000 4225 2.97 0.95 12 13.59 5473.00 17112.00 17990 20250305 -9.67 6760 20240311 140.38 17990 -9.67 20250305 7320 121.99 20250102 17990 -9.67 20250305 6960 133.48 20240312 5.18 N 092790 500 130 억 1146490 N N 685 N 00 N