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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6990,90,2,1.30,5403814180,772314,54.72,6800,7150,6790,8970,4830,6900,6997.01,6.54,0,62296,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6991,2.98,0.37,12,0.77,2342.00,18893.00,7710,20240226,-9.34,5300,20240805,31.89,7150,-2.24,20250307,5490,27.32,20250102,7420,-5.80,20240308,5300,31.89,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,150313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6920,20,2,0.29,5126168880,732336,51.89,6800,7150,6790,8970,4830,6900,6999.83,6.54,0,55803,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6921,2.95,0.37,12,0.73,2342.00,18893.00,7710,20240226,-10.25,5300,20240805,30.57,7150,-3.22,20250307,5490,26.05,20250102,7420,-6.74,20240308,5300,30.57,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,140312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6910,10,2,0.14,4551472540,649021,45.98,6800,7150,6790,8970,4830,6900,7012.94,6.54,0,34328,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6911,2.95,0.37,12,0.65,2342.00,18893.00,7710,20240226,-10.38,5300,20240805,30.38,7150,-3.36,20250307,5490,25.87,20250102,7420,-6.87,20240308,5300,30.38,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,130313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6960,60,2,0.87,4140025585,589891,41.79,6800,7150,6790,8970,4830,6900,7018.41,6.54,0,18660,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6961,2.97,0.37,12,0.59,2342.00,18893.00,7710,20240226,-9.73,5300,20240805,31.32,7150,-2.66,20250307,5490,26.78,20250102,7420,-6.20,20240308,5300,31.32,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,120313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7000,100,2,1.45,3422603200,487188,34.52,6800,7150,6790,8970,4830,6900,7025.38,6.54,0,14898,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,7001,2.99,0.37,12,0.49,2342.00,18893.00,7710,20240226,-9.21,5300,20240805,32.08,7150,-2.10,20250307,5490,27.50,20250102,7420,-5.66,20240308,5300,32.08,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,110312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7050,150,2,2.17,1268620050,183055,12.97,6800,7060,6790,8970,4830,6900,6930.37,6.54,0,11893,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,7051,3.01,0.37,12,0.18,2342.00,18893.00,7710,20240226,-8.56,5300,20240805,33.02,7060,-0.14,20250307,5490,28.42,20250102,7420,-4.99,20240308,5300,33.02,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,100312,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6880,-20,5,-0.29,596801890,86925,6.16,6800,6960,6790,8970,4830,6900,6865.46,6.54,0,16933,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6881,2.94,0.36,12,0.09,2342.00,18893.00,7710,20240226,-10.77,5300,20240805,29.81,7050,-2.41,20250306,5490,25.32,20250102,7420,-7.28,20240308,5300,29.81,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250307,090313,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6860,-40,5,-0.58,116063155,17029,1.21,6800,6900,6790,8970,4830,6900,6812.43,6.54,0,3065,7220,7060,6890,6730,6560,7140,6810,5000,2070,5000,4960,10,1,100008897,6861,2.93,0.36,12,0.02,2342.00,18893.00,7710,20240226,-11.02,5300,20240805,29.43,7050,-2.70,20250306,5490,24.95,20250102,7420,-7.55,20240308,5300,29.43,20240805,1.62,N,016380,5000,5000 억,,6544528,N,N,0,N,00,N
20250306,160311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6900,180,2,2.68,9735119585,1404661,88.90,6800,7050,6720,8730,4710,6720,6930.59,6.41,0,175027,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6901,2.95,0.37,12,1.40,2342.00,18893.00,7710,20240226,-10.51,5300,20240805,30.19,7050,-2.13,20250306,5490,25.68,20250102,7420,-7.01,20240308,5300,30.19,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,150311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,6920,200,2,2.98,9244205285,1333423,84.39,6800,7050,6720,8730,4710,6720,6932.69,6.41,0,169705,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,6921,2.95,0.37,12,1.33,2342.00,18893.00,7710,20240226,-10.25,5300,20240805,30.57,7050,-1.84,20250306,5490,26.05,20250102,7420,-6.74,20240308,5300,30.57,20240805,1.63,N,016380,5000,5000 억,,6408198,N,N,0,N,00,N
20250306,140311,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,7040,320,2,4.76,7802322190,1125233,71.21,6800,7050,6720,8730,4710,6720,6933.96,6.41,0,154186,7273,6996,6533,6256,5793,7135,6395,5000,2010,5000,4830,10,1,100008897,7041,3.01,0.37,12,1.13,2342.00,18893.00,7710,20240226,-8.69,5300,20240805,32.83,7050,-0.14,20250306,5490,28.23,20250102,7420,-5.12,20240308,5300,32.83,20240805,1.63,N,016380,5000,5000 억,,6408198,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 20250307 160312 55 40.00 KOSPI 금속 N N N Y 40 N 6990 90 2 1.30 5403814180 772314 54.72 6800 7150 6790 8970 4830 6900 6997.01 6.54 0 62296 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 6991 2.98 0.37 12 0.77 2342.00 18893.00 7710 20240226 -9.34 5300 20240805 31.89 7150 -2.24 20250307 5490 27.32 20250102 7420 -5.80 20240308 5300 31.89 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
3 20250307 150313 55 40.00 KOSPI 금속 N N N Y 40 N 6920 20 2 0.29 5126168880 732336 51.89 6800 7150 6790 8970 4830 6900 6999.83 6.54 0 55803 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 6921 2.95 0.37 12 0.73 2342.00 18893.00 7710 20240226 -10.25 5300 20240805 30.57 7150 -3.22 20250307 5490 26.05 20250102 7420 -6.74 20240308 5300 30.57 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
4 20250307 140312 55 40.00 KOSPI 금속 N N N Y 40 N 6910 10 2 0.14 4551472540 649021 45.98 6800 7150 6790 8970 4830 6900 7012.94 6.54 0 34328 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 6911 2.95 0.37 12 0.65 2342.00 18893.00 7710 20240226 -10.38 5300 20240805 30.38 7150 -3.36 20250307 5490 25.87 20250102 7420 -6.87 20240308 5300 30.38 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
5 20250307 130313 55 40.00 KOSPI 금속 N N N Y 40 N 6960 60 2 0.87 4140025585 589891 41.79 6800 7150 6790 8970 4830 6900 7018.41 6.54 0 18660 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 6961 2.97 0.37 12 0.59 2342.00 18893.00 7710 20240226 -9.73 5300 20240805 31.32 7150 -2.66 20250307 5490 26.78 20250102 7420 -6.20 20240308 5300 31.32 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
6 20250307 120313 55 40.00 KOSPI 금속 N N N Y 40 N 7000 100 2 1.45 3422603200 487188 34.52 6800 7150 6790 8970 4830 6900 7025.38 6.54 0 14898 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 7001 2.99 0.37 12 0.49 2342.00 18893.00 7710 20240226 -9.21 5300 20240805 32.08 7150 -2.10 20250307 5490 27.50 20250102 7420 -5.66 20240308 5300 32.08 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
7 20250307 110312 55 40.00 KOSPI 금속 N N N Y 40 N 7050 150 2 2.17 1268620050 183055 12.97 6800 7060 6790 8970 4830 6900 6930.37 6.54 0 11893 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 7051 3.01 0.37 12 0.18 2342.00 18893.00 7710 20240226 -8.56 5300 20240805 33.02 7060 -0.14 20250307 5490 28.42 20250102 7420 -4.99 20240308 5300 33.02 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
8 20250307 100312 55 40.00 KOSPI 금속 N N N Y 40 N 6880 -20 5 -0.29 596801890 86925 6.16 6800 6960 6790 8970 4830 6900 6865.46 6.54 0 16933 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 6881 2.94 0.36 12 0.09 2342.00 18893.00 7710 20240226 -10.77 5300 20240805 29.81 7050 -2.41 20250306 5490 25.32 20250102 7420 -7.28 20240308 5300 29.81 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
9 20250307 090313 55 40.00 KOSPI 금속 N N N Y 40 N 6860 -40 5 -0.58 116063155 17029 1.21 6800 6900 6790 8970 4830 6900 6812.43 6.54 0 3065 7220 7060 6890 6730 6560 7140 6810 5000 2070 5000 4960 10 1 100008897 6861 2.93 0.36 12 0.02 2342.00 18893.00 7710 20240226 -11.02 5300 20240805 29.43 7050 -2.70 20250306 5490 24.95 20250102 7420 -7.55 20240308 5300 29.43 20240805 1.62 N 016380 5000 5000 억 6544528 N N 0 N 00 N
10 20250306 160311 55 40.00 KOSPI 금속 N N N Y 40 N 6900 180 2 2.68 9735119585 1404661 88.90 6800 7050 6720 8730 4710 6720 6930.59 6.41 0 175027 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6901 2.95 0.37 12 1.40 2342.00 18893.00 7710 20240226 -10.51 5300 20240805 30.19 7050 -2.13 20250306 5490 25.68 20250102 7420 -7.01 20240308 5300 30.19 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
11 20250306 150311 55 40.00 KOSPI 금속 N N N Y 40 N 6920 200 2 2.98 9244205285 1333423 84.39 6800 7050 6720 8730 4710 6720 6932.69 6.41 0 169705 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 6921 2.95 0.37 12 1.33 2342.00 18893.00 7710 20240226 -10.25 5300 20240805 30.57 7050 -1.84 20250306 5490 26.05 20250102 7420 -6.74 20240308 5300 30.57 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N
12 20250306 140311 55 40.00 KOSPI 금속 N N N Y 40 N 7040 320 2 4.76 7802322190 1125233 71.21 6800 7050 6720 8730 4710 6720 6933.96 6.41 0 154186 7273 6996 6533 6256 5793 7135 6395 5000 2010 5000 4830 10 1 100008897 7041 3.01 0.37 12 1.13 2342.00 18893.00 7710 20240226 -8.69 5300 20240805 32.83 7050 -0.14 20250306 5490 28.23 20250102 7420 -5.12 20240308 5300 32.83 20240805 1.63 N 016380 5000 5000 억 6408198 N N 0 N 00 N