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
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
20250321,160321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6530,-210,5,-3.12,1308807510,199670,79.34,6750,6810,6480,8760,4720,6740,6554.85,6.72,0,-58927,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6531,2.79,0.35,12,0.20,2342.00,18893.00,7400,20240311,-11.76,5300,20240805,23.21,7150,-8.67,20250307,5490,18.94,20250102,7390,-11.64,20240326,5300,23.21,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,902,N,00,N
20250321,150322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6540,-200,5,-2.97,1180273580,180016,71.53,6750,6810,6480,8760,4720,6740,6556.49,6.72,0,-57735,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6541,2.79,0.35,12,0.18,2342.00,18893.00,7400,20240311,-11.62,5300,20240805,23.40,7150,-8.53,20250307,5490,19.13,20250102,7390,-11.50,20240326,5300,23.40,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250321,140321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6550,-190,5,-2.82,1114523135,169975,67.54,6750,6810,6480,8760,4720,6740,6556.98,6.72,0,-57870,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6551,2.80,0.35,12,0.17,2342.00,18893.00,7400,20240311,-11.49,5300,20240805,23.58,7150,-8.39,20250307,5490,19.31,20250102,7390,-11.37,20240326,5300,23.58,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250321,130322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6560,-180,5,-2.67,1071187105,163367,64.91,6750,6810,6480,8760,4720,6740,6556.94,6.72,0,-56927,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6561,2.80,0.35,12,0.16,2342.00,18893.00,7400,20240311,-11.35,5300,20240805,23.77,7150,-8.25,20250307,5490,19.49,20250102,7390,-11.23,20240326,5300,23.77,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250321,120323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6580,-160,5,-2.37,1008810565,153848,61.13,6750,6810,6480,8760,4720,6740,6557.19,6.72,0,-59712,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6581,2.81,0.35,12,0.15,2342.00,18893.00,7400,20240311,-11.08,5300,20240805,24.15,7150,-7.97,20250307,5490,19.85,20250102,7390,-10.96,20240326,5300,24.15,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250321,110321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6520,-220,5,-3.26,907834970,138376,54.98,6750,6810,6480,8760,4720,6740,6560.64,6.72,0,-58560,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6521,2.78,0.35,12,0.14,2342.00,18893.00,7400,20240311,-11.89,5300,20240805,23.02,7150,-8.81,20250307,5490,18.76,20250102,7390,-11.77,20240326,5300,23.02,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250321,100323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6500,-240,5,-3.56,691337815,105090,41.76,6750,6810,6480,8760,4720,6740,6578.53,6.72,0,-57840,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6501,2.78,0.34,12,0.11,2342.00,18893.00,7400,20240311,-12.16,5300,20240805,22.64,7150,-9.09,20250307,5490,18.40,20250102,7390,-12.04,20240326,5300,22.64,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250321,090324,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6710,-30,5,-0.45,45178550,6735,2.68,6750,6810,6660,8760,4720,6740,6708.03,6.72,0,-3389,6880,6810,6740,6670,6600,6845,6705,5000,2020,5000,4850,10,1,100008897,6711,2.87,0.36,12,0.01,2342.00,18893.00,7400,20240311,-9.32,5300,20240805,26.60,7150,-6.15,20250307,5490,22.22,20250102,7390,-9.20,20240326,5300,26.60,20240805,1.57,N,016380,5000,5000 억,,6724507,N,N,0,N,00,N
20250320,160341,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6740,70,2,1.05,1674844905,247463,165.94,6670,6810,6670,8670,4670,6670,6768.07,6.69,0,34320,6823,6746,6683,6606,6543,6785,6645,5000,2000,5000,4800,10,1,100008897,6741,2.88,0.36,12,0.25,2342.00,18893.00,7420,20240308,-9.16,5300,20240805,27.17,7150,-5.73,20250307,5490,22.77,20250102,7390,-8.80,20240326,5300,27.17,20240805,1.58,N,016380,5000,5000 억,,6690063,N,N,516,N,00,N
20250320,150322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6750,80,2,1.20,1552475095,229324,153.77,6670,6810,6670,8670,4670,6670,6769.79,6.69,0,32192,6823,6746,6683,6606,6543,6785,6645,5000,2000,5000,4800,10,1,100008897,6751,2.88,0.36,12,0.23,2342.00,18893.00,7420,20240308,-9.03,5300,20240805,27.36,7150,-5.59,20250307,5490,22.95,20250102,7390,-8.66,20240326,5300,27.36,20240805,1.58,N,016380,5000,5000 억,,6690063,N,N,516,N,00,N
20250320,140323,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6770,100,2,1.50,1311520675,193833,129.97,6670,6810,6670,8670,4670,6670,6766.24,6.69,0,33318,6823,6746,6683,6606,6543,6785,6645,5000,2000,5000,4800,10,1,100008897,6771,2.89,0.36,12,0.19,2342.00,18893.00,7420,20240308,-8.76,5300,20240805,27.74,7150,-5.31,20250307,5490,23.32,20250102,7390,-8.39,20240326,5300,27.74,20240805,1.58,N,016380,5000,5000 억,,6690063,N,N,516,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 160321 55 40.00 KOSPI 금속 N N N Y 40 N 6530 -210 5 -3.12 1308807510 199670 79.34 6750 6810 6480 8760 4720 6740 6554.85 6.72 0 -58927 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6531 2.79 0.35 12 0.20 2342.00 18893.00 7400 20240311 -11.76 5300 20240805 23.21 7150 -8.67 20250307 5490 18.94 20250102 7390 -11.64 20240326 5300 23.21 20240805 1.57 N 016380 5000 5000 억 6724507 N N 902 N 00 N
3 20250321 150322 55 40.00 KOSPI 금속 N N N Y 40 N 6540 -200 5 -2.97 1180273580 180016 71.53 6750 6810 6480 8760 4720 6740 6556.49 6.72 0 -57735 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6541 2.79 0.35 12 0.18 2342.00 18893.00 7400 20240311 -11.62 5300 20240805 23.40 7150 -8.53 20250307 5490 19.13 20250102 7390 -11.50 20240326 5300 23.40 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
4 20250321 140321 55 40.00 KOSPI 금속 N N N Y 40 N 6550 -190 5 -2.82 1114523135 169975 67.54 6750 6810 6480 8760 4720 6740 6556.98 6.72 0 -57870 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6551 2.80 0.35 12 0.17 2342.00 18893.00 7400 20240311 -11.49 5300 20240805 23.58 7150 -8.39 20250307 5490 19.31 20250102 7390 -11.37 20240326 5300 23.58 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
5 20250321 130322 55 40.00 KOSPI 금속 N N N Y 40 N 6560 -180 5 -2.67 1071187105 163367 64.91 6750 6810 6480 8760 4720 6740 6556.94 6.72 0 -56927 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6561 2.80 0.35 12 0.16 2342.00 18893.00 7400 20240311 -11.35 5300 20240805 23.77 7150 -8.25 20250307 5490 19.49 20250102 7390 -11.23 20240326 5300 23.77 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
6 20250321 120323 55 40.00 KOSPI 금속 N N N Y 40 N 6580 -160 5 -2.37 1008810565 153848 61.13 6750 6810 6480 8760 4720 6740 6557.19 6.72 0 -59712 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6581 2.81 0.35 12 0.15 2342.00 18893.00 7400 20240311 -11.08 5300 20240805 24.15 7150 -7.97 20250307 5490 19.85 20250102 7390 -10.96 20240326 5300 24.15 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
7 20250321 110321 55 40.00 KOSPI 금속 N N N Y 40 N 6520 -220 5 -3.26 907834970 138376 54.98 6750 6810 6480 8760 4720 6740 6560.64 6.72 0 -58560 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6521 2.78 0.35 12 0.14 2342.00 18893.00 7400 20240311 -11.89 5300 20240805 23.02 7150 -8.81 20250307 5490 18.76 20250102 7390 -11.77 20240326 5300 23.02 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
8 20250321 100323 55 40.00 KOSPI 금속 N N N Y 40 N 6500 -240 5 -3.56 691337815 105090 41.76 6750 6810 6480 8760 4720 6740 6578.53 6.72 0 -57840 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6501 2.78 0.34 12 0.11 2342.00 18893.00 7400 20240311 -12.16 5300 20240805 22.64 7150 -9.09 20250307 5490 18.40 20250102 7390 -12.04 20240326 5300 22.64 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
9 20250321 090324 55 40.00 KOSPI 금속 N N N Y 40 N 6710 -30 5 -0.45 45178550 6735 2.68 6750 6810 6660 8760 4720 6740 6708.03 6.72 0 -3389 6880 6810 6740 6670 6600 6845 6705 5000 2020 5000 4850 10 1 100008897 6711 2.87 0.36 12 0.01 2342.00 18893.00 7400 20240311 -9.32 5300 20240805 26.60 7150 -6.15 20250307 5490 22.22 20250102 7390 -9.20 20240326 5300 26.60 20240805 1.57 N 016380 5000 5000 억 6724507 N N 0 N 00 N
10 20250320 160341 55 40.00 KOSPI 금속 N N N Y 40 N 6740 70 2 1.05 1674844905 247463 165.94 6670 6810 6670 8670 4670 6670 6768.07 6.69 0 34320 6823 6746 6683 6606 6543 6785 6645 5000 2000 5000 4800 10 1 100008897 6741 2.88 0.36 12 0.25 2342.00 18893.00 7420 20240308 -9.16 5300 20240805 27.17 7150 -5.73 20250307 5490 22.77 20250102 7390 -8.80 20240326 5300 27.17 20240805 1.58 N 016380 5000 5000 억 6690063 N N 516 N 00 N
11 20250320 150322 55 40.00 KOSPI 금속 N N N Y 40 N 6750 80 2 1.20 1552475095 229324 153.77 6670 6810 6670 8670 4670 6670 6769.79 6.69 0 32192 6823 6746 6683 6606 6543 6785 6645 5000 2000 5000 4800 10 1 100008897 6751 2.88 0.36 12 0.23 2342.00 18893.00 7420 20240308 -9.03 5300 20240805 27.36 7150 -5.59 20250307 5490 22.95 20250102 7390 -8.66 20240326 5300 27.36 20240805 1.58 N 016380 5000 5000 억 6690063 N N 516 N 00 N
12 20250320 140323 55 40.00 KOSPI 금속 N N N Y 40 N 6770 100 2 1.50 1311520675 193833 129.97 6670 6810 6670 8670 4670 6670 6766.24 6.69 0 33318 6823 6746 6683 6606 6543 6785 6645 5000 2000 5000 4800 10 1 100008897 6771 2.89 0.36 12 0.19 2342.00 18893.00 7420 20240308 -8.76 5300 20240805 27.74 7150 -5.31 20250307 5490 23.32 20250102 7390 -8.39 20240326 5300 27.74 20240805 1.58 N 016380 5000 5000 억 6690063 N N 516 N 00 N