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
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
20250321,160748,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16150,-580,5,-3.47,38057066520,2361597,59.97,16980,17060,15800,21700,11720,16730,16113.89,2.43,0,-9130,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4199,2.95,0.94,12,9.08,5473.00,17112.00,18740,20250319,-13.82,6760,20240311,138.91,18740,-13.82,20250319,7320,120.63,20250102,18740,-13.82,20250319,7000,130.71,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,150733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16130,-600,5,-3.59,36459378600,2262558,57.46,16980,17060,15800,21700,11720,16730,16113.18,2.43,0,-15167,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4194,2.95,0.94,12,8.70,5473.00,17112.00,18740,20250319,-13.93,6760,20240311,138.61,18740,-13.93,20250319,7320,120.36,20250102,18740,-13.93,20250319,7000,130.43,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,140733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16130,-600,5,-3.59,32355365395,2008778,51.01,16980,17060,15800,21700,11720,16730,16105.79,2.43,0,-17120,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4194,2.95,0.94,12,7.73,5473.00,17112.00,18740,20250319,-13.93,6760,20240311,138.61,18740,-13.93,20250319,7320,120.36,20250102,18740,-13.93,20250319,7000,130.43,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,130734,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16050,-680,5,-4.06,28730522510,1784421,45.31,16980,17060,15800,21700,11720,16730,16099.39,2.43,0,10020,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4173,2.93,0.94,12,6.86,5473.00,17112.00,18740,20250319,-14.35,6760,20240311,137.43,18740,-14.35,20250319,7320,119.26,20250102,18740,-14.35,20250319,7000,129.29,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,120734,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15970,-760,5,-4.54,27295640745,1694803,43.04,16980,17060,15800,21700,11720,16730,16104.08,2.43,0,13837,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4153,2.92,0.93,12,6.52,5473.00,17112.00,18740,20250319,-14.78,6760,20240311,136.24,18740,-14.78,20250319,7320,118.17,20250102,18740,-14.78,20250319,7000,128.14,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,110733,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16020,-710,5,-4.24,23213227860,1439133,36.55,16980,17060,15800,21700,11720,16730,16128.40,2.43,0,-6155,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4166,2.93,0.94,12,5.53,5473.00,17112.00,18740,20250319,-14.51,6760,20240311,136.98,18740,-14.51,20250319,7320,118.85,20250102,18740,-14.51,20250319,7000,128.86,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,100735,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15910,-820,5,-4.90,16142083580,1001156,25.42,16980,17060,15800,21700,11720,16730,16121.11,2.43,0,5730,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4137,2.91,0.93,12,3.85,5473.00,17112.00,18740,20250319,-15.10,6760,20240311,135.36,18740,-15.10,20250319,7320,117.35,20250102,18740,-15.10,20250319,7000,127.29,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250321,090738,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16110,-620,5,-3.71,4374691370,264526,6.72,16980,17060,16100,21700,11720,16730,16535.02,2.43,0,-47551,18556,17642,17096,16182,15636,17370,15910,130,4970,500,11710,10,1,26002000,4189,2.94,0.94,12,1.02,5473.00,17112.00,18740,20250319,-14.03,6760,20240311,138.31,18740,-14.03,20250319,7320,120.08,20250102,18740,-14.03,20250319,7000,130.14,20240530,4.36,N,092790,500,130 억,,631440,N,N,0,N,00,N
20250320,161217,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16730,-540,5,-3.13,67999946660,3894534,85.69,17280,18010,16550,22450,12090,17270,17461.70,2.08,0,91174,19570,18420,17590,16440,15610,18005,16025,130,5180,500,12080,10,1,26002000,4350,3.06,0.98,12,14.98,5473.00,17112.00,18740,20250319,-10.73,6760,20240311,147.49,18740,-10.73,20250319,7320,128.55,20250102,18740,-10.73,20250319,7000,139.00,20240530,2.91,N,092790,500,130 억,,539799,N,N,0,N,00,N
20250320,150732,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16810,-460,5,-2.66,65973477545,3773176,83.02,17280,18010,16580,22450,12090,17270,17485.06,2.08,0,86469,19570,18420,17590,16440,15610,18005,16025,130,5180,500,12080,10,1,26002000,4371,3.07,0.98,12,14.51,5473.00,17112.00,18740,20250319,-10.30,6760,20240311,148.67,18740,-10.30,20250319,7320,129.64,20250102,18740,-10.30,20250319,7000,140.14,20240530,2.91,N,092790,500,130 억,,539799,N,N,0,N,00,N
20250320,140735,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,16860,-410,5,-2.37,61746451635,3520661,77.47,17280,18010,16760,22450,12090,17270,17538.58,2.08,0,72971,19570,18420,17590,16440,15610,18005,16025,130,5180,500,12080,10,1,26002000,4384,3.08,0.99,12,13.54,5473.00,17112.00,18740,20250319,-10.03,6760,20240311,149.41,18740,-10.03,20250319,7320,130.33,20250102,18740,-10.03,20250319,7000,140.86,20240530,2.91,N,092790,500,130 억,,539799,N,N,0,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 160748 55 40.00 KOSPI 금속 N N N Y 40 N 16150 -580 5 -3.47 38057066520 2361597 59.97 16980 17060 15800 21700 11720 16730 16113.89 2.43 0 -9130 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4199 2.95 0.94 12 9.08 5473.00 17112.00 18740 20250319 -13.82 6760 20240311 138.91 18740 -13.82 20250319 7320 120.63 20250102 18740 -13.82 20250319 7000 130.71 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
3 20250321 150733 55 40.00 KOSPI 금속 N N N Y 40 N 16130 -600 5 -3.59 36459378600 2262558 57.46 16980 17060 15800 21700 11720 16730 16113.18 2.43 0 -15167 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4194 2.95 0.94 12 8.70 5473.00 17112.00 18740 20250319 -13.93 6760 20240311 138.61 18740 -13.93 20250319 7320 120.36 20250102 18740 -13.93 20250319 7000 130.43 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
4 20250321 140733 55 40.00 KOSPI 금속 N N N Y 40 N 16130 -600 5 -3.59 32355365395 2008778 51.01 16980 17060 15800 21700 11720 16730 16105.79 2.43 0 -17120 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4194 2.95 0.94 12 7.73 5473.00 17112.00 18740 20250319 -13.93 6760 20240311 138.61 18740 -13.93 20250319 7320 120.36 20250102 18740 -13.93 20250319 7000 130.43 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
5 20250321 130734 55 40.00 KOSPI 금속 N N N Y 40 N 16050 -680 5 -4.06 28730522510 1784421 45.31 16980 17060 15800 21700 11720 16730 16099.39 2.43 0 10020 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4173 2.93 0.94 12 6.86 5473.00 17112.00 18740 20250319 -14.35 6760 20240311 137.43 18740 -14.35 20250319 7320 119.26 20250102 18740 -14.35 20250319 7000 129.29 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
6 20250321 120734 55 40.00 KOSPI 금속 N N N Y 40 N 15970 -760 5 -4.54 27295640745 1694803 43.04 16980 17060 15800 21700 11720 16730 16104.08 2.43 0 13837 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4153 2.92 0.93 12 6.52 5473.00 17112.00 18740 20250319 -14.78 6760 20240311 136.24 18740 -14.78 20250319 7320 118.17 20250102 18740 -14.78 20250319 7000 128.14 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
7 20250321 110733 55 40.00 KOSPI 금속 N N N Y 40 N 16020 -710 5 -4.24 23213227860 1439133 36.55 16980 17060 15800 21700 11720 16730 16128.40 2.43 0 -6155 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4166 2.93 0.94 12 5.53 5473.00 17112.00 18740 20250319 -14.51 6760 20240311 136.98 18740 -14.51 20250319 7320 118.85 20250102 18740 -14.51 20250319 7000 128.86 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
8 20250321 100735 55 40.00 KOSPI 금속 N N N Y 40 N 15910 -820 5 -4.90 16142083580 1001156 25.42 16980 17060 15800 21700 11720 16730 16121.11 2.43 0 5730 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4137 2.91 0.93 12 3.85 5473.00 17112.00 18740 20250319 -15.10 6760 20240311 135.36 18740 -15.10 20250319 7320 117.35 20250102 18740 -15.10 20250319 7000 127.29 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
9 20250321 090738 55 40.00 KOSPI 금속 N N N Y 40 N 16110 -620 5 -3.71 4374691370 264526 6.72 16980 17060 16100 21700 11720 16730 16535.02 2.43 0 -47551 18556 17642 17096 16182 15636 17370 15910 130 4970 500 11710 10 1 26002000 4189 2.94 0.94 12 1.02 5473.00 17112.00 18740 20250319 -14.03 6760 20240311 138.31 18740 -14.03 20250319 7320 120.08 20250102 18740 -14.03 20250319 7000 130.14 20240530 4.36 N 092790 500 130 억 631440 N N 0 N 00 N
10 20250320 161217 55 40.00 KOSPI 금속 N N N Y 40 N 16730 -540 5 -3.13 67999946660 3894534 85.69 17280 18010 16550 22450 12090 17270 17461.70 2.08 0 91174 19570 18420 17590 16440 15610 18005 16025 130 5180 500 12080 10 1 26002000 4350 3.06 0.98 12 14.98 5473.00 17112.00 18740 20250319 -10.73 6760 20240311 147.49 18740 -10.73 20250319 7320 128.55 20250102 18740 -10.73 20250319 7000 139.00 20240530 2.91 N 092790 500 130 억 539799 N N 0 N 00 N
11 20250320 150732 55 40.00 KOSPI 금속 N N N Y 40 N 16810 -460 5 -2.66 65973477545 3773176 83.02 17280 18010 16580 22450 12090 17270 17485.06 2.08 0 86469 19570 18420 17590 16440 15610 18005 16025 130 5180 500 12080 10 1 26002000 4371 3.07 0.98 12 14.51 5473.00 17112.00 18740 20250319 -10.30 6760 20240311 148.67 18740 -10.30 20250319 7320 129.64 20250102 18740 -10.30 20250319 7000 140.14 20240530 2.91 N 092790 500 130 억 539799 N N 0 N 00 N
12 20250320 140735 55 40.00 KOSPI 금속 N N N Y 40 N 16860 -410 5 -2.37 61746451635 3520661 77.47 17280 18010 16760 22450 12090 17270 17538.58 2.08 0 72971 19570 18420 17590 16440 15610 18005 16025 130 5180 500 12080 10 1 26002000 4384 3.08 0.99 12 13.54 5473.00 17112.00 18740 20250319 -10.03 6760 20240311 149.41 18740 -10.03 20250319 7320 130.33 20250102 18740 -10.03 20250319 7000 140.86 20240530 2.91 N 092790 500 130 억 539799 N N 0 N 00 N