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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3950,-45,5,-1.13,185458365,47133,159.76,4000,4000,3900,5190,2800,3995,3934.79,2.14,0,-9574,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2584,-39.90,0.42,12,0.07,-99.00,9490.00,5440,20240326,-27.39,3100,20240806,27.42,4030,-1.99,20250123,3630,8.82,20250211,5440,-27.39,20240326,3100,27.42,20240806,1.18,N,009160,500,327 억,,1403191,N,N,121,N,00,N
20250321,150239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3940,-55,5,-1.38,147758790,37580,127.38,4000,4000,3900,5190,2800,3995,3931.85,2.14,0,-10142,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2578,-39.80,0.42,12,0.06,-99.00,9490.00,5440,20240326,-27.57,3100,20240806,27.10,4030,-2.23,20250123,3630,8.54,20250211,5440,-27.57,20240326,3100,27.10,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250321,140239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3940,-55,5,-1.38,106844870,27200,92.20,4000,4000,3900,5190,2800,3995,3928.12,2.14,0,-7598,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2578,-39.80,0.42,12,0.04,-99.00,9490.00,5440,20240326,-27.57,3100,20240806,27.10,4030,-2.23,20250123,3630,8.54,20250211,5440,-27.57,20240326,3100,27.10,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250321,130239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,-65,5,-1.63,96938090,24684,83.67,4000,4000,3900,5190,2800,3995,3927.16,2.14,0,-7004,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2571,-39.70,0.41,12,0.04,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250321,120241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3940,-55,5,-1.38,82310135,20971,71.08,4000,4000,3900,5190,2800,3995,3924.95,2.14,0,-6701,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2578,-39.80,0.42,12,0.03,-99.00,9490.00,5440,20240326,-27.57,3100,20240806,27.10,4030,-2.23,20250123,3630,8.54,20250211,5440,-27.57,20240326,3100,27.10,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250321,110239,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,-65,5,-1.63,58238115,14841,50.31,4000,4000,3900,5190,2800,3995,3924.14,2.14,0,-3100,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2571,-39.70,0.41,12,0.02,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250321,100240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3930,-65,5,-1.63,20677180,5239,17.76,4000,4000,3930,5190,2800,3995,3946.78,2.14,0,-1582,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2571,-39.70,0.41,12,0.01,-99.00,9490.00,5440,20240326,-27.76,3100,20240806,26.77,4030,-2.48,20250123,3630,8.26,20250211,5440,-27.76,20240326,3100,26.77,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250321,090242,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,0,3,0.00,803000,201,0.68,4000,4000,3995,5190,2800,3995,3995.02,2.14,0,-200,4038,4016,3998,3976,3958,4027,3987,327,1195,500,2790,5,1,65429516,2614,-40.35,0.42,12,0.00,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,1.18,N,009160,500,327 억,,1403191,N,N,13,N,00,N
20250320,160238,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3995,-15,5,-0.37,117822150,29499,93.02,3990,4020,3980,5210,2810,4010,3994.11,2.16,0,-1383,4040,4025,4000,3985,3960,4032,3992,327,1200,500,2800,5,1,65429516,2614,-40.35,0.42,12,0.05,-99.00,9490.00,5440,20240326,-26.56,3100,20240806,28.87,4030,-0.87,20250123,3630,10.06,20250211,5440,-26.56,20240326,3100,28.87,20240806,1.17,N,009160,500,327 억,,1411242,N,N,13,N,00,N
20250320,150240,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,4000,-10,5,-0.25,115239955,28853,90.99,3990,4020,3980,5210,2810,4010,3994.04,2.16,0,-1830,4040,4025,4000,3985,3960,4032,3992,327,1200,500,2800,5,1,65429516,2617,-40.40,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.47,3100,20240806,29.03,4030,-0.74,20250123,3630,10.19,20250211,5440,-26.47,20240326,3100,29.03,20240806,1.17,N,009160,500,327 억,,1411242,N,N,7,N,00,N
20250320,140241,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,3980,-30,5,-0.75,109620880,27444,86.54,3990,4020,3980,5210,2810,4010,3994.35,2.16,0,-1831,4040,4025,4000,3985,3960,4032,3992,327,1200,500,2800,5,1,65429516,2604,-40.20,0.42,12,0.04,-99.00,9490.00,5440,20240326,-26.84,3100,20240806,28.39,4030,-1.24,20250123,3630,9.64,20250211,5440,-26.84,20240326,3100,28.39,20240806,1.17,N,009160,500,327 억,,1411242,N,N,7,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 20250321 160239 55 60.00 KOSPI 금속 N N N Y 60 N 3950 -45 5 -1.13 185458365 47133 159.76 4000 4000 3900 5190 2800 3995 3934.79 2.14 0 -9574 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2584 -39.90 0.42 12 0.07 -99.00 9490.00 5440 20240326 -27.39 3100 20240806 27.42 4030 -1.99 20250123 3630 8.82 20250211 5440 -27.39 20240326 3100 27.42 20240806 1.18 N 009160 500 327 억 1403191 N N 121 N 00 N
3 20250321 150239 55 60.00 KOSPI 금속 N N N Y 60 N 3940 -55 5 -1.38 147758790 37580 127.38 4000 4000 3900 5190 2800 3995 3931.85 2.14 0 -10142 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2578 -39.80 0.42 12 0.06 -99.00 9490.00 5440 20240326 -27.57 3100 20240806 27.10 4030 -2.23 20250123 3630 8.54 20250211 5440 -27.57 20240326 3100 27.10 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
4 20250321 140239 55 60.00 KOSPI 금속 N N N Y 60 N 3940 -55 5 -1.38 106844870 27200 92.20 4000 4000 3900 5190 2800 3995 3928.12 2.14 0 -7598 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2578 -39.80 0.42 12 0.04 -99.00 9490.00 5440 20240326 -27.57 3100 20240806 27.10 4030 -2.23 20250123 3630 8.54 20250211 5440 -27.57 20240326 3100 27.10 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
5 20250321 130239 55 60.00 KOSPI 금속 N N N Y 60 N 3930 -65 5 -1.63 96938090 24684 83.67 4000 4000 3900 5190 2800 3995 3927.16 2.14 0 -7004 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2571 -39.70 0.41 12 0.04 -99.00 9490.00 5440 20240326 -27.76 3100 20240806 26.77 4030 -2.48 20250123 3630 8.26 20250211 5440 -27.76 20240326 3100 26.77 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
6 20250321 120241 55 60.00 KOSPI 금속 N N N Y 60 N 3940 -55 5 -1.38 82310135 20971 71.08 4000 4000 3900 5190 2800 3995 3924.95 2.14 0 -6701 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2578 -39.80 0.42 12 0.03 -99.00 9490.00 5440 20240326 -27.57 3100 20240806 27.10 4030 -2.23 20250123 3630 8.54 20250211 5440 -27.57 20240326 3100 27.10 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
7 20250321 110239 55 60.00 KOSPI 금속 N N N Y 60 N 3930 -65 5 -1.63 58238115 14841 50.31 4000 4000 3900 5190 2800 3995 3924.14 2.14 0 -3100 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2571 -39.70 0.41 12 0.02 -99.00 9490.00 5440 20240326 -27.76 3100 20240806 26.77 4030 -2.48 20250123 3630 8.26 20250211 5440 -27.76 20240326 3100 26.77 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
8 20250321 100240 55 60.00 KOSPI 금속 N N N Y 60 N 3930 -65 5 -1.63 20677180 5239 17.76 4000 4000 3930 5190 2800 3995 3946.78 2.14 0 -1582 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2571 -39.70 0.41 12 0.01 -99.00 9490.00 5440 20240326 -27.76 3100 20240806 26.77 4030 -2.48 20250123 3630 8.26 20250211 5440 -27.76 20240326 3100 26.77 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
9 20250321 090242 55 60.00 KOSPI 금속 N N N Y 60 N 3995 0 3 0.00 803000 201 0.68 4000 4000 3995 5190 2800 3995 3995.02 2.14 0 -200 4038 4016 3998 3976 3958 4027 3987 327 1195 500 2790 5 1 65429516 2614 -40.35 0.42 12 0.00 -99.00 9490.00 5440 20240326 -26.56 3100 20240806 28.87 4030 -0.87 20250123 3630 10.06 20250211 5440 -26.56 20240326 3100 28.87 20240806 1.18 N 009160 500 327 억 1403191 N N 13 N 00 N
10 20250320 160238 55 60.00 KOSPI 금속 N N N Y 60 N 3995 -15 5 -0.37 117822150 29499 93.02 3990 4020 3980 5210 2810 4010 3994.11 2.16 0 -1383 4040 4025 4000 3985 3960 4032 3992 327 1200 500 2800 5 1 65429516 2614 -40.35 0.42 12 0.05 -99.00 9490.00 5440 20240326 -26.56 3100 20240806 28.87 4030 -0.87 20250123 3630 10.06 20250211 5440 -26.56 20240326 3100 28.87 20240806 1.17 N 009160 500 327 억 1411242 N N 13 N 00 N
11 20250320 150240 55 60.00 KOSPI 금속 N N N Y 60 N 4000 -10 5 -0.25 115239955 28853 90.99 3990 4020 3980 5210 2810 4010 3994.04 2.16 0 -1830 4040 4025 4000 3985 3960 4032 3992 327 1200 500 2800 5 1 65429516 2617 -40.40 0.42 12 0.04 -99.00 9490.00 5440 20240326 -26.47 3100 20240806 29.03 4030 -0.74 20250123 3630 10.19 20250211 5440 -26.47 20240326 3100 29.03 20240806 1.17 N 009160 500 327 억 1411242 N N 7 N 00 N
12 20250320 140241 55 60.00 KOSPI 금속 N N N Y 60 N 3980 -30 5 -0.75 109620880 27444 86.54 3990 4020 3980 5210 2810 4010 3994.35 2.16 0 -1831 4040 4025 4000 3985 3960 4032 3992 327 1200 500 2800 5 1 65429516 2604 -40.20 0.42 12 0.04 -99.00 9490.00 5440 20240326 -26.84 3100 20240806 28.39 4030 -1.24 20250123 3630 9.64 20250211 5440 -26.84 20240326 3100 28.39 20240806 1.17 N 009160 500 327 억 1411242 N N 7 N 00 N