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
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
20250307,160320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15690,-130,5,-0.82,8030448795,514618,84.97,15800,15900,15380,20550,11080,15820,15604.52,6.72,0,95997,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8144,-53.55,1.69,12,0.99,-293.00,9282.00,16930,20250226,-7.32,9400,20241209,66.91,16930,-7.32,20250226,11600,35.26,20250106,16930,-7.32,20250226,9400,66.91,20241209,3.47,N,017960,500,259 억,,3489326,N,N,393,N,00,N
20250307,150321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15680,-140,5,-0.88,7615530300,488131,80.60,15800,15900,15380,20550,11080,15820,15601.35,6.72,0,95501,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8139,-53.52,1.69,12,0.94,-293.00,9282.00,16930,20250226,-7.38,9400,20241209,66.81,16930,-7.38,20250226,11600,35.17,20250106,16930,-7.38,20250226,9400,66.81,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250307,140320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15650,-170,5,-1.07,6796595430,435726,71.94,15800,15900,15380,20550,11080,15820,15598.26,6.72,0,83184,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8124,-53.41,1.69,12,0.84,-293.00,9282.00,16930,20250226,-7.56,9400,20241209,66.49,16930,-7.56,20250226,11600,34.91,20250106,16930,-7.56,20250226,9400,66.49,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250307,130321,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15720,-100,5,-0.63,5859464380,375828,62.05,15800,15900,15380,20550,11080,15820,15590.73,6.72,0,77935,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8160,-53.65,1.69,12,0.72,-293.00,9282.00,16930,20250226,-7.15,9400,20241209,67.23,16930,-7.15,20250226,11600,35.52,20250106,16930,-7.15,20250226,9400,67.23,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250307,120322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15600,-220,5,-1.39,5443610390,349216,57.66,15800,15900,15380,20550,11080,15820,15588.00,6.72,0,67685,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8098,-53.24,1.68,12,0.67,-293.00,9282.00,16930,20250226,-7.86,9400,20241209,65.96,16930,-7.86,20250226,11600,34.48,20250106,16930,-7.86,20250226,9400,65.96,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250307,110320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15590,-230,5,-1.45,4459322220,286007,47.22,15800,15900,15380,20550,11080,15820,15591.55,6.72,0,48513,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8093,-53.21,1.68,12,0.55,-293.00,9282.00,16930,20250226,-7.91,9400,20241209,65.85,16930,-7.91,20250226,11600,34.40,20250106,16930,-7.91,20250226,9400,65.85,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250307,100320,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15700,-120,5,-0.76,3628983890,232854,38.45,15800,15900,15380,20550,11080,15820,15584.67,6.72,0,55971,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8150,-53.58,1.69,12,0.45,-293.00,9282.00,16930,20250226,-7.27,9400,20241209,67.02,16930,-7.27,20250226,11600,35.34,20250106,16930,-7.27,20250226,9400,67.02,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250307,090322,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15650,-170,5,-1.07,512994060,32564,5.38,15800,15900,15620,20550,11080,15820,15753.14,6.72,0,11324,16593,16206,16003,15616,15413,16105,15515,260,4730,500,12020,10,1,51908452,8124,-53.41,1.69,12,0.06,-293.00,9282.00,16930,20250226,-7.56,9400,20241209,66.49,16930,-7.56,20250226,11600,34.91,20250106,16930,-7.56,20250226,9400,66.49,20241209,3.47,N,017960,500,259 억,,3489326,N,N,579,N,00,N
20250306,160319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15820,-430,5,-2.65,9646644860,599486,29.18,16390,16390,15800,21100,11380,16250,16092.45,6.84,0,-71798,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8212,-53.99,1.70,12,1.15,-293.00,9282.00,16930,20250226,-6.56,9400,20241209,68.30,16930,-6.56,20250226,11600,36.38,20250106,16930,-6.56,20250226,9400,68.30,20241209,3.46,N,017960,500,259 억,,3552944,N,N,579,N,00,N
20250306,150319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15850,-400,5,-2.46,8948242240,555347,27.03,16390,16390,15800,21100,11380,16250,16112.88,6.84,0,-70752,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8227,-54.10,1.71,12,1.07,-293.00,9282.00,16930,20250226,-6.38,9400,20241209,68.62,16930,-6.38,20250226,11600,36.64,20250106,16930,-6.38,20250226,9400,68.62,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,N,00,N
20250306,140319,55,40.00,KOSPI,,금속,N,N,N,Y,40,N,15950,-300,5,-1.85,7734529460,479036,23.32,16390,16390,15800,21100,11380,16250,16146.02,6.84,0,-64256,17243,16746,16043,15546,14843,16995,15795,260,4850,500,12350,10,1,51908452,8279,-54.44,1.72,12,0.92,-293.00,9282.00,16930,20250226,-5.79,9400,20241209,69.68,16930,-5.79,20250226,11600,37.50,20250106,16930,-5.79,20250226,9400,69.68,20241209,3.46,N,017960,500,259 억,,3552944,N,N,58,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 160320 55 40.00 KOSPI 금속 N N N Y 40 N 15690 -130 5 -0.82 8030448795 514618 84.97 15800 15900 15380 20550 11080 15820 15604.52 6.72 0 95997 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8144 -53.55 1.69 12 0.99 -293.00 9282.00 16930 20250226 -7.32 9400 20241209 66.91 16930 -7.32 20250226 11600 35.26 20250106 16930 -7.32 20250226 9400 66.91 20241209 3.47 N 017960 500 259 억 3489326 N N 393 N 00 N
3 20250307 150321 55 40.00 KOSPI 금속 N N N Y 40 N 15680 -140 5 -0.88 7615530300 488131 80.60 15800 15900 15380 20550 11080 15820 15601.35 6.72 0 95501 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8139 -53.52 1.69 12 0.94 -293.00 9282.00 16930 20250226 -7.38 9400 20241209 66.81 16930 -7.38 20250226 11600 35.17 20250106 16930 -7.38 20250226 9400 66.81 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
4 20250307 140320 55 40.00 KOSPI 금속 N N N Y 40 N 15650 -170 5 -1.07 6796595430 435726 71.94 15800 15900 15380 20550 11080 15820 15598.26 6.72 0 83184 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8124 -53.41 1.69 12 0.84 -293.00 9282.00 16930 20250226 -7.56 9400 20241209 66.49 16930 -7.56 20250226 11600 34.91 20250106 16930 -7.56 20250226 9400 66.49 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
5 20250307 130321 55 40.00 KOSPI 금속 N N N Y 40 N 15720 -100 5 -0.63 5859464380 375828 62.05 15800 15900 15380 20550 11080 15820 15590.73 6.72 0 77935 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8160 -53.65 1.69 12 0.72 -293.00 9282.00 16930 20250226 -7.15 9400 20241209 67.23 16930 -7.15 20250226 11600 35.52 20250106 16930 -7.15 20250226 9400 67.23 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
6 20250307 120322 55 40.00 KOSPI 금속 N N N Y 40 N 15600 -220 5 -1.39 5443610390 349216 57.66 15800 15900 15380 20550 11080 15820 15588.00 6.72 0 67685 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8098 -53.24 1.68 12 0.67 -293.00 9282.00 16930 20250226 -7.86 9400 20241209 65.96 16930 -7.86 20250226 11600 34.48 20250106 16930 -7.86 20250226 9400 65.96 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
7 20250307 110320 55 40.00 KOSPI 금속 N N N Y 40 N 15590 -230 5 -1.45 4459322220 286007 47.22 15800 15900 15380 20550 11080 15820 15591.55 6.72 0 48513 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8093 -53.21 1.68 12 0.55 -293.00 9282.00 16930 20250226 -7.91 9400 20241209 65.85 16930 -7.91 20250226 11600 34.40 20250106 16930 -7.91 20250226 9400 65.85 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
8 20250307 100320 55 40.00 KOSPI 금속 N N N Y 40 N 15700 -120 5 -0.76 3628983890 232854 38.45 15800 15900 15380 20550 11080 15820 15584.67 6.72 0 55971 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8150 -53.58 1.69 12 0.45 -293.00 9282.00 16930 20250226 -7.27 9400 20241209 67.02 16930 -7.27 20250226 11600 35.34 20250106 16930 -7.27 20250226 9400 67.02 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
9 20250307 090322 55 40.00 KOSPI 금속 N N N Y 40 N 15650 -170 5 -1.07 512994060 32564 5.38 15800 15900 15620 20550 11080 15820 15753.14 6.72 0 11324 16593 16206 16003 15616 15413 16105 15515 260 4730 500 12020 10 1 51908452 8124 -53.41 1.69 12 0.06 -293.00 9282.00 16930 20250226 -7.56 9400 20241209 66.49 16930 -7.56 20250226 11600 34.91 20250106 16930 -7.56 20250226 9400 66.49 20241209 3.47 N 017960 500 259 억 3489326 N N 579 N 00 N
10 20250306 160319 55 40.00 KOSPI 금속 N N N Y 40 N 15820 -430 5 -2.65 9646644860 599486 29.18 16390 16390 15800 21100 11380 16250 16092.45 6.84 0 -71798 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8212 -53.99 1.70 12 1.15 -293.00 9282.00 16930 20250226 -6.56 9400 20241209 68.30 16930 -6.56 20250226 11600 36.38 20250106 16930 -6.56 20250226 9400 68.30 20241209 3.46 N 017960 500 259 억 3552944 N N 579 N 00 N
11 20250306 150319 55 40.00 KOSPI 금속 N N N Y 40 N 15850 -400 5 -2.46 8948242240 555347 27.03 16390 16390 15800 21100 11380 16250 16112.88 6.84 0 -70752 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8227 -54.10 1.71 12 1.07 -293.00 9282.00 16930 20250226 -6.38 9400 20241209 68.62 16930 -6.38 20250226 11600 36.64 20250106 16930 -6.38 20250226 9400 68.62 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N
12 20250306 140319 55 40.00 KOSPI 금속 N N N Y 40 N 15950 -300 5 -1.85 7734529460 479036 23.32 16390 16390 15800 21100 11380 16250 16146.02 6.84 0 -64256 17243 16746 16043 15546 14843 16995 15795 260 4850 500 12350 10 1 51908452 8279 -54.44 1.72 12 0.92 -293.00 9282.00 16930 20250226 -5.79 9400 20241209 69.68 16930 -5.79 20250226 11600 37.50 20250106 16930 -5.79 20250226 9400 69.68 20241209 3.46 N 017960 500 259 억 3552944 N N 58 N 00 N