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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014280/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
20250312,160307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4180,5,2,0.12,286877639,68745,69.17,4160,4260,4100,5420,2925,4175,4172.93,1.89,0,-1692,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1226,3.26,0.31,12,0.23,1283.00,13418.00,6540,20240304,-36.09,3800,20241209,10.00,4380,-4.57,20250113,3860,8.29,20250102,6210,-32.69,20240313,3800,10.00,20241209,1.51,N,014280,1000,293 억,,554691,N,N,7,N,00,N
20250312,150308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4180,5,2,0.12,220850339,52908,53.23,4160,4260,4100,5420,2925,4175,4174.23,1.89,0,-7402,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1226,3.26,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.09,3800,20241209,10.00,4380,-4.57,20250113,3860,8.29,20250102,6210,-32.69,20240313,3800,10.00,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,140307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,25,2,0.60,209839283,50276,50.59,4160,4260,4100,5420,2925,4175,4173.75,1.89,0,-8005,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1232,3.27,0.31,12,0.17,1283.00,13418.00,6540,20240304,-35.78,3800,20241209,10.53,4380,-4.11,20250113,3860,8.81,20250102,6210,-32.37,20240313,3800,10.53,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,130307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4170,-5,5,-0.12,114218501,27293,27.46,4160,4260,4150,5420,2925,4175,4184.90,1.89,0,-9531,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1223,3.25,0.31,12,0.09,1283.00,13418.00,6540,20240304,-36.24,3800,20241209,9.74,4380,-4.79,20250113,3860,8.03,20250102,6210,-32.85,20240313,3800,9.74,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,120308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4215,40,2,0.96,77510657,18516,18.63,4160,4260,4150,5420,2925,4175,4186.14,1.89,0,-9148,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1236,3.29,0.31,12,0.06,1283.00,13418.00,6540,20240304,-35.55,3800,20241209,10.92,4380,-3.77,20250113,3860,9.20,20250102,6210,-32.13,20240313,3800,10.92,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,110306,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4175,0,3,0.00,59310407,14178,14.27,4160,4260,4150,5420,2925,4175,4183.27,1.89,0,-8352,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1225,3.25,0.31,12,0.05,1283.00,13418.00,6540,20240304,-36.16,3800,20241209,9.87,4380,-4.68,20250113,3860,8.16,20250102,6210,-32.77,20240313,3800,9.87,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,100307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4185,10,2,0.24,52857207,12637,12.71,4160,4260,4150,5420,2925,4175,4182.73,1.89,0,-7452,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1227,3.26,0.31,12,0.04,1283.00,13418.00,6540,20240304,-36.01,3800,20241209,10.13,4380,-4.45,20250113,3860,8.42,20250102,6210,-32.61,20240313,3800,10.13,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,090308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,25,2,0.60,4155385,990,1.00,4160,4260,4160,5420,2925,4175,4197.36,1.89,0,-571,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1232,3.27,0.31,12,0.00,1283.00,13418.00,6540,20240304,-35.78,3800,20241209,10.53,4380,-4.11,20250113,3860,8.81,20250102,6210,-32.37,20240313,3800,10.53,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250311,160305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4175,-45,5,-1.07,409970473,99061,156.17,4200,4250,4065,5480,2955,4220,4138.46,1.89,0,-8876,4386,4302,4206,4122,4026,4345,4165,293,1260,1000,2950,5,1,29329357,1225,3.25,0.31,12,0.34,1283.00,13418.00,6540,20240304,-36.16,3800,20241209,9.87,4380,-4.68,20250113,3860,8.16,20250102,6210,-32.77,20240313,3800,9.87,20241209,1.51,N,014280,1000,293 억,,554135,N,N,0,N,00,N
20250311,150307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4185,-35,5,-0.83,401596322,97057,153.01,4200,4250,4065,5480,2955,4220,4137.74,1.89,0,-9062,4386,4302,4206,4122,4026,4345,4165,293,1260,1000,2950,5,1,29329357,1227,3.26,0.31,12,0.33,1283.00,13418.00,6540,20240304,-36.01,3800,20241209,10.13,4380,-4.45,20250113,3860,8.42,20250102,6210,-32.61,20240313,3800,10.13,20241209,1.51,N,014280,1000,293 억,,554135,N,N,0,N,00,N
20250311,140307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4165,-55,5,-1.30,299862592,72794,114.76,4200,4200,4065,5480,2955,4220,4119.33,1.89,0,-4660,4386,4302,4206,4122,4026,4345,4165,293,1260,1000,2950,5,1,29329357,1222,3.25,0.31,12,0.25,1283.00,13418.00,6540,20240304,-36.31,3800,20241209,9.61,4380,-4.91,20250113,3860,7.90,20250102,6210,-32.93,20240313,3800,9.61,20241209,1.51,N,014280,1000,293 억,,554135,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 20250312 160307 57 100.00 KOSPI 금속 N N N N N 4180 5 2 0.12 286877639 68745 69.17 4160 4260 4100 5420 2925 4175 4172.93 1.89 0 -1692 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1226 3.26 0.31 12 0.23 1283.00 13418.00 6540 20240304 -36.09 3800 20241209 10.00 4380 -4.57 20250113 3860 8.29 20250102 6210 -32.69 20240313 3800 10.00 20241209 1.51 N 014280 1000 293 억 554691 N N 7 N 00 N
3 20250312 150308 57 100.00 KOSPI 금속 N N N N N 4180 5 2 0.12 220850339 52908 53.23 4160 4260 4100 5420 2925 4175 4174.23 1.89 0 -7402 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1226 3.26 0.31 12 0.18 1283.00 13418.00 6540 20240304 -36.09 3800 20241209 10.00 4380 -4.57 20250113 3860 8.29 20250102 6210 -32.69 20240313 3800 10.00 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
4 20250312 140307 57 100.00 KOSPI 금속 N N N N N 4200 25 2 0.60 209839283 50276 50.59 4160 4260 4100 5420 2925 4175 4173.75 1.89 0 -8005 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1232 3.27 0.31 12 0.17 1283.00 13418.00 6540 20240304 -35.78 3800 20241209 10.53 4380 -4.11 20250113 3860 8.81 20250102 6210 -32.37 20240313 3800 10.53 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
5 20250312 130307 57 100.00 KOSPI 금속 N N N N N 4170 -5 5 -0.12 114218501 27293 27.46 4160 4260 4150 5420 2925 4175 4184.90 1.89 0 -9531 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1223 3.25 0.31 12 0.09 1283.00 13418.00 6540 20240304 -36.24 3800 20241209 9.74 4380 -4.79 20250113 3860 8.03 20250102 6210 -32.85 20240313 3800 9.74 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
6 20250312 120308 57 100.00 KOSPI 금속 N N N N N 4215 40 2 0.96 77510657 18516 18.63 4160 4260 4150 5420 2925 4175 4186.14 1.89 0 -9148 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1236 3.29 0.31 12 0.06 1283.00 13418.00 6540 20240304 -35.55 3800 20241209 10.92 4380 -3.77 20250113 3860 9.20 20250102 6210 -32.13 20240313 3800 10.92 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
7 20250312 110306 57 100.00 KOSPI 금속 N N N N N 4175 0 3 0.00 59310407 14178 14.27 4160 4260 4150 5420 2925 4175 4183.27 1.89 0 -8352 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1225 3.25 0.31 12 0.05 1283.00 13418.00 6540 20240304 -36.16 3800 20241209 9.87 4380 -4.68 20250113 3860 8.16 20250102 6210 -32.77 20240313 3800 9.87 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
8 20250312 100307 57 100.00 KOSPI 금속 N N N N N 4185 10 2 0.24 52857207 12637 12.71 4160 4260 4150 5420 2925 4175 4182.73 1.89 0 -7452 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1227 3.26 0.31 12 0.04 1283.00 13418.00 6540 20240304 -36.01 3800 20241209 10.13 4380 -4.45 20250113 3860 8.42 20250102 6210 -32.61 20240313 3800 10.13 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
9 20250312 090308 57 100.00 KOSPI 금속 N N N N N 4200 25 2 0.60 4155385 990 1.00 4160 4260 4160 5420 2925 4175 4197.36 1.89 0 -571 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1232 3.27 0.31 12 0.00 1283.00 13418.00 6540 20240304 -35.78 3800 20241209 10.53 4380 -4.11 20250113 3860 8.81 20250102 6210 -32.37 20240313 3800 10.53 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
10 20250311 160305 57 100.00 KOSPI 금속 N N N N N 4175 -45 5 -1.07 409970473 99061 156.17 4200 4250 4065 5480 2955 4220 4138.46 1.89 0 -8876 4386 4302 4206 4122 4026 4345 4165 293 1260 1000 2950 5 1 29329357 1225 3.25 0.31 12 0.34 1283.00 13418.00 6540 20240304 -36.16 3800 20241209 9.87 4380 -4.68 20250113 3860 8.16 20250102 6210 -32.77 20240313 3800 9.87 20241209 1.51 N 014280 1000 293 억 554135 N N 0 N 00 N
11 20250311 150307 57 100.00 KOSPI 금속 N N N N N 4185 -35 5 -0.83 401596322 97057 153.01 4200 4250 4065 5480 2955 4220 4137.74 1.89 0 -9062 4386 4302 4206 4122 4026 4345 4165 293 1260 1000 2950 5 1 29329357 1227 3.26 0.31 12 0.33 1283.00 13418.00 6540 20240304 -36.01 3800 20241209 10.13 4380 -4.45 20250113 3860 8.42 20250102 6210 -32.61 20240313 3800 10.13 20241209 1.51 N 014280 1000 293 억 554135 N N 0 N 00 N
12 20250311 140307 57 100.00 KOSPI 금속 N N N N N 4165 -55 5 -1.30 299862592 72794 114.76 4200 4200 4065 5480 2955 4220 4119.33 1.89 0 -4660 4386 4302 4206 4122 4026 4345 4165 293 1260 1000 2950 5 1 29329357 1222 3.25 0.31 12 0.25 1283.00 13418.00 6540 20240304 -36.31 3800 20241209 9.61 4380 -4.91 20250113 3860 7.90 20250102 6210 -32.93 20240313 3800 9.61 20241209 1.51 N 014280 1000 293 억 554135 N N 0 N 00 N