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
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
20250321,160330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14950,130,2,0.88,10034454515,676146,54.24,14530,15120,14510,19260,10380,14820,14840.65,6.70,0,198516,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7760,-51.02,1.61,12,1.30,-293.00,9282.00,16930,20250226,-11.70,9400,20241209,59.04,16930,-11.70,20250226,11600,28.88,20250106,16930,-11.70,20250226,9400,59.04,20241209,3.10,N,017960,500,259 억,,3476087,N,N,11,N,00,N
20250321,150331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14940,120,2,0.81,9014074795,608020,48.78,14530,15120,14510,19260,10380,14820,14825.29,6.70,0,211330,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7755,-50.99,1.61,12,1.17,-293.00,9282.00,16930,20250226,-11.75,9400,20241209,58.94,16930,-11.75,20250226,11600,28.79,20250106,16930,-11.75,20250226,9400,58.94,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250321,140330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14990,170,2,1.15,7953455715,536924,43.08,14530,15120,14510,19260,10380,14820,14813.00,6.70,0,193107,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7781,-51.16,1.61,12,1.03,-293.00,9282.00,16930,20250226,-11.46,9400,20241209,59.47,16930,-11.46,20250226,11600,29.22,20250106,16930,-11.46,20250226,9400,59.47,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250321,130331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14930,110,2,0.74,6227351170,421510,33.82,14530,15000,14510,19260,10380,14820,14773.91,6.70,0,143886,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7750,-50.96,1.61,12,0.81,-293.00,9282.00,16930,20250226,-11.81,9400,20241209,58.83,16930,-11.81,20250226,11600,28.71,20250106,16930,-11.81,20250226,9400,58.83,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250321,120332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14920,100,2,0.67,5001826585,339560,27.24,14530,14930,14510,19260,10380,14820,14730.32,6.70,0,102396,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7745,-50.92,1.61,12,0.65,-293.00,9282.00,16930,20250226,-11.87,9400,20241209,58.72,16930,-11.87,20250226,11600,28.62,20250106,16930,-11.87,20250226,9400,58.72,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250321,110330,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14730,-90,5,-0.61,3834558905,261081,20.95,14530,14910,14510,19260,10380,14820,14687.24,6.70,0,67753,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7646,-50.27,1.59,12,0.50,-293.00,9282.00,16930,20250226,-12.99,9400,20241209,56.70,16930,-12.99,20250226,11600,26.98,20250106,16930,-12.99,20250226,9400,56.70,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250321,100332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14600,-220,5,-1.48,2468008170,167682,13.45,14530,14910,14510,19260,10380,14820,14718.38,6.70,0,35073,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7579,-49.83,1.57,12,0.32,-293.00,9282.00,16930,20250226,-13.76,9400,20241209,55.32,16930,-13.76,20250226,11600,25.86,20250106,16930,-13.76,20250226,9400,55.32,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250321,090333,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14760,-60,5,-0.40,345907510,23627,1.90,14530,14780,14510,19260,10380,14820,14640.35,6.70,0,10704,16420,15620,15180,14380,13940,15400,14160,260,4440,500,11260,10,1,51908452,7662,-50.38,1.59,12,0.05,-293.00,9282.00,16930,20250226,-12.82,9400,20241209,57.02,16930,-12.82,20250226,11600,27.24,20250106,16930,-12.82,20250226,9400,57.02,20241209,3.10,N,017960,500,259 억,,3476087,N,N,258,N,00,N
20250320,160349,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14820,-1050,5,-6.62,18716083205,1241619,313.63,15950,15980,14740,20600,11110,15870,15074.36,6.97,0,-154609,16596,16232,16016,15652,15436,16125,15545,260,4730,500,12060,10,1,51908452,7693,-50.58,1.60,12,2.39,-293.00,9282.00,16930,20250226,-12.46,9400,20241209,57.66,16930,-12.46,20250226,11600,27.76,20250106,16930,-12.46,20250226,9400,57.66,20241209,3.28,N,017960,500,259 억,,3618299,N,N,258,N,00,N
20250320,150331,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14800,-1070,5,-6.74,17651714880,1169791,295.49,15950,15980,14740,20600,11110,15870,15089.63,6.97,0,-162066,16596,16232,16016,15652,15436,16125,15545,260,4730,500,12060,10,1,51908452,7682,-50.51,1.59,12,2.25,-293.00,9282.00,16930,20250226,-12.58,9400,20241209,57.45,16930,-12.58,20250226,11600,27.59,20250106,16930,-12.58,20250226,9400,57.45,20241209,3.28,N,017960,500,259 억,,3618299,N,N,28,N,00,N
20250320,140332,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,14800,-1070,5,-6.74,14704442510,970890,245.25,15950,15980,14790,20600,11110,15870,15145.32,6.97,0,-207241,16596,16232,16016,15652,15436,16125,15545,260,4730,500,12060,10,1,51908452,7682,-50.51,1.59,12,1.87,-293.00,9282.00,16930,20250226,-12.58,9400,20241209,57.45,16930,-12.58,20250226,11600,27.59,20250106,16930,-12.58,20250226,9400,57.45,20241209,3.28,N,017960,500,259 억,,3618299,N,N,28,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 160330 55 40.00 KOSPI 금속 N N N Y 40 N 14950 130 2 0.88 10034454515 676146 54.24 14530 15120 14510 19260 10380 14820 14840.65 6.70 0 198516 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7760 -51.02 1.61 12 1.30 -293.00 9282.00 16930 20250226 -11.70 9400 20241209 59.04 16930 -11.70 20250226 11600 28.88 20250106 16930 -11.70 20250226 9400 59.04 20241209 3.10 N 017960 500 259 억 3476087 N N 11 N 00 N
3 20250321 150331 55 40.00 KOSPI 금속 N N N Y 40 N 14940 120 2 0.81 9014074795 608020 48.78 14530 15120 14510 19260 10380 14820 14825.29 6.70 0 211330 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7755 -50.99 1.61 12 1.17 -293.00 9282.00 16930 20250226 -11.75 9400 20241209 58.94 16930 -11.75 20250226 11600 28.79 20250106 16930 -11.75 20250226 9400 58.94 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
4 20250321 140330 55 40.00 KOSPI 금속 N N N Y 40 N 14990 170 2 1.15 7953455715 536924 43.08 14530 15120 14510 19260 10380 14820 14813.00 6.70 0 193107 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7781 -51.16 1.61 12 1.03 -293.00 9282.00 16930 20250226 -11.46 9400 20241209 59.47 16930 -11.46 20250226 11600 29.22 20250106 16930 -11.46 20250226 9400 59.47 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
5 20250321 130331 55 40.00 KOSPI 금속 N N N Y 40 N 14930 110 2 0.74 6227351170 421510 33.82 14530 15000 14510 19260 10380 14820 14773.91 6.70 0 143886 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7750 -50.96 1.61 12 0.81 -293.00 9282.00 16930 20250226 -11.81 9400 20241209 58.83 16930 -11.81 20250226 11600 28.71 20250106 16930 -11.81 20250226 9400 58.83 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
6 20250321 120332 55 40.00 KOSPI 금속 N N N Y 40 N 14920 100 2 0.67 5001826585 339560 27.24 14530 14930 14510 19260 10380 14820 14730.32 6.70 0 102396 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7745 -50.92 1.61 12 0.65 -293.00 9282.00 16930 20250226 -11.87 9400 20241209 58.72 16930 -11.87 20250226 11600 28.62 20250106 16930 -11.87 20250226 9400 58.72 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
7 20250321 110330 55 40.00 KOSPI 금속 N N N Y 40 N 14730 -90 5 -0.61 3834558905 261081 20.95 14530 14910 14510 19260 10380 14820 14687.24 6.70 0 67753 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7646 -50.27 1.59 12 0.50 -293.00 9282.00 16930 20250226 -12.99 9400 20241209 56.70 16930 -12.99 20250226 11600 26.98 20250106 16930 -12.99 20250226 9400 56.70 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
8 20250321 100332 55 40.00 KOSPI 금속 N N N Y 40 N 14600 -220 5 -1.48 2468008170 167682 13.45 14530 14910 14510 19260 10380 14820 14718.38 6.70 0 35073 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7579 -49.83 1.57 12 0.32 -293.00 9282.00 16930 20250226 -13.76 9400 20241209 55.32 16930 -13.76 20250226 11600 25.86 20250106 16930 -13.76 20250226 9400 55.32 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
9 20250321 090333 55 40.00 KOSPI 금속 N N N Y 40 N 14760 -60 5 -0.40 345907510 23627 1.90 14530 14780 14510 19260 10380 14820 14640.35 6.70 0 10704 16420 15620 15180 14380 13940 15400 14160 260 4440 500 11260 10 1 51908452 7662 -50.38 1.59 12 0.05 -293.00 9282.00 16930 20250226 -12.82 9400 20241209 57.02 16930 -12.82 20250226 11600 27.24 20250106 16930 -12.82 20250226 9400 57.02 20241209 3.10 N 017960 500 259 억 3476087 N N 258 N 00 N
10 20250320 160349 55 40.00 KOSPI 금속 N N N Y 40 N 14820 -1050 5 -6.62 18716083205 1241619 313.63 15950 15980 14740 20600 11110 15870 15074.36 6.97 0 -154609 16596 16232 16016 15652 15436 16125 15545 260 4730 500 12060 10 1 51908452 7693 -50.58 1.60 12 2.39 -293.00 9282.00 16930 20250226 -12.46 9400 20241209 57.66 16930 -12.46 20250226 11600 27.76 20250106 16930 -12.46 20250226 9400 57.66 20241209 3.28 N 017960 500 259 억 3618299 N N 258 N 00 N
11 20250320 150331 55 40.00 KOSPI 금속 N N N Y 40 N 14800 -1070 5 -6.74 17651714880 1169791 295.49 15950 15980 14740 20600 11110 15870 15089.63 6.97 0 -162066 16596 16232 16016 15652 15436 16125 15545 260 4730 500 12060 10 1 51908452 7682 -50.51 1.59 12 2.25 -293.00 9282.00 16930 20250226 -12.58 9400 20241209 57.45 16930 -12.58 20250226 11600 27.59 20250106 16930 -12.58 20250226 9400 57.45 20241209 3.28 N 017960 500 259 억 3618299 N N 28 N 00 N
12 20250320 140332 55 40.00 KOSPI 금속 N N N Y 40 N 14800 -1070 5 -6.74 14704442510 970890 245.25 15950 15980 14790 20600 11110 15870 15145.32 6.97 0 -207241 16596 16232 16016 15652 15436 16125 15545 260 4730 500 12060 10 1 51908452 7682 -50.51 1.59 12 1.87 -293.00 9282.00 16930 20250226 -12.58 9400 20241209 57.45 16930 -12.58 20250226 11600 27.59 20250106 16930 -12.58 20250226 9400 57.45 20241209 3.28 N 017960 500 259 억 3618299 N N 28 N 00 N