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
019440/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
20250312,160329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13430,-10,5,-0.07,138751200,10331,194.30,13450,13630,13360,17470,9410,13440,13430.57,0.38,0,-550,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1151,-42.37,0.35,12,0.12,-317.00,38517.00,14500,20240625,-7.38,12660,20250203,6.08,13990,-4.00,20250307,12660,6.08,20250203,14500,-7.38,20240625,12660,6.08,20250203,0.16,N,019440,5000,428 억,,32679,N,N,11,N,00,N
20250312,150330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,10,2,0.07,135393570,10081,189.60,13450,13630,13360,17470,9410,13440,13430.57,0.38,0,-519,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1153,-42.43,0.35,12,0.12,-317.00,38517.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250312,140328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,10,2,0.07,96202040,7160,134.66,13450,13630,13360,17470,9410,13440,13436.04,0.38,0,-950,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1153,-42.43,0.35,12,0.08,-317.00,38517.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250312,130329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,10,2,0.07,45957170,3408,64.10,13450,13630,13440,17470,9410,13440,13485.09,0.38,0,-456,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1153,-42.43,0.35,12,0.04,-317.00,38517.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250312,120329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13460,20,2,0.15,43831200,3250,61.12,13450,13630,13440,17470,9410,13440,13486.52,0.38,0,-410,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1154,-42.46,0.35,12,0.04,-317.00,38517.00,14500,20240625,-7.17,12660,20250203,6.32,13990,-3.79,20250307,12660,6.32,20250203,14500,-7.17,20240625,12660,6.32,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250312,110327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13510,70,2,0.52,39860580,2955,55.58,13450,13630,13440,17470,9410,13440,13489.20,0.38,0,-288,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1158,-42.62,0.35,12,0.03,-317.00,38517.00,14500,20240625,-6.83,12660,20250203,6.71,13990,-3.43,20250307,12660,6.71,20250203,14500,-6.83,20240625,12660,6.71,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250312,100328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13480,40,2,0.30,33021780,2447,46.02,13450,13630,13440,17470,9410,13440,13494.80,0.38,0,-320,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1155,-42.52,0.35,12,0.03,-317.00,38517.00,14500,20240625,-7.03,12660,20250203,6.48,13990,-3.65,20250307,12660,6.48,20250203,14500,-7.03,20240625,12660,6.48,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250312,090329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13460,20,2,0.15,1376180,102,1.92,13450,13630,13450,17470,9410,13440,13491.96,0.38,0,-36,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1154,-42.46,0.35,12,0.00,-317.00,38517.00,14500,20240625,-7.17,12660,20250203,6.32,13990,-3.79,20250307,12660,6.32,20250203,14500,-7.17,20240625,12660,6.32,20250203,0.16,N,019440,5000,428 억,,32679,N,N,1,N,00,N
20250311,160326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13440,-290,5,-2.11,69142250,5132,45.81,13350,13660,13350,17840,9620,13730,13472.78,0.37,0,340,13930,13830,13710,13610,13490,13770,13550,429,4110,5000,10160,10,1,8570000,1152,-42.40,0.35,12,0.06,-317.00,38517.00,14500,20240625,-7.31,12660,20250203,6.16,13990,-3.93,20250307,12660,6.16,20250203,14500,-7.31,20240625,12660,6.16,20250203,0.21,N,019440,5000,428 억,,32081,N,N,1,N,00,N
20250311,150328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13440,-290,5,-2.11,68039890,5050,45.07,13350,13660,13350,17840,9620,13730,13473.25,0.37,0,391,13930,13830,13710,13610,13490,13770,13550,429,4110,5000,10160,10,1,8570000,1152,-42.40,0.35,12,0.06,-317.00,38517.00,14500,20240625,-7.31,12660,20250203,6.16,13990,-3.93,20250307,12660,6.16,20250203,14500,-7.31,20240625,12660,6.16,20250203,0.21,N,019440,5000,428 억,,32081,N,N,1,N,00,N
20250311,140327,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,-280,5,-2.04,56878060,4219,37.66,13350,13660,13350,17840,9620,13730,13481.41,0.37,0,-278,13930,13830,13710,13610,13490,13770,13550,429,4110,5000,10160,10,1,8570000,1153,-42.43,0.35,12,0.05,-317.00,38517.00,14500,20240625,-7.24,12660,20250203,6.24,13990,-3.86,20250307,12660,6.24,20250203,14500,-7.24,20240625,12660,6.24,20250203,0.21,N,019440,5000,428 억,,32081,N,N,1,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 160329 57 100.00 KOSPI 금속 N N N N N 13430 -10 5 -0.07 138751200 10331 194.30 13450 13630 13360 17470 9410 13440 13430.57 0.38 0 -550 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1151 -42.37 0.35 12 0.12 -317.00 38517.00 14500 20240625 -7.38 12660 20250203 6.08 13990 -4.00 20250307 12660 6.08 20250203 14500 -7.38 20240625 12660 6.08 20250203 0.16 N 019440 5000 428 억 32679 N N 11 N 00 N
3 20250312 150330 57 100.00 KOSPI 금속 N N N N N 13450 10 2 0.07 135393570 10081 189.60 13450 13630 13360 17470 9410 13440 13430.57 0.38 0 -519 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1153 -42.43 0.35 12 0.12 -317.00 38517.00 14500 20240625 -7.24 12660 20250203 6.24 13990 -3.86 20250307 12660 6.24 20250203 14500 -7.24 20240625 12660 6.24 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
4 20250312 140328 57 100.00 KOSPI 금속 N N N N N 13450 10 2 0.07 96202040 7160 134.66 13450 13630 13360 17470 9410 13440 13436.04 0.38 0 -950 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1153 -42.43 0.35 12 0.08 -317.00 38517.00 14500 20240625 -7.24 12660 20250203 6.24 13990 -3.86 20250307 12660 6.24 20250203 14500 -7.24 20240625 12660 6.24 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
5 20250312 130329 57 100.00 KOSPI 금속 N N N N N 13450 10 2 0.07 45957170 3408 64.10 13450 13630 13440 17470 9410 13440 13485.09 0.38 0 -456 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1153 -42.43 0.35 12 0.04 -317.00 38517.00 14500 20240625 -7.24 12660 20250203 6.24 13990 -3.86 20250307 12660 6.24 20250203 14500 -7.24 20240625 12660 6.24 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
6 20250312 120329 57 100.00 KOSPI 금속 N N N N N 13460 20 2 0.15 43831200 3250 61.12 13450 13630 13440 17470 9410 13440 13486.52 0.38 0 -410 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1154 -42.46 0.35 12 0.04 -317.00 38517.00 14500 20240625 -7.17 12660 20250203 6.32 13990 -3.79 20250307 12660 6.32 20250203 14500 -7.17 20240625 12660 6.32 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
7 20250312 110327 57 100.00 KOSPI 금속 N N N N N 13510 70 2 0.52 39860580 2955 55.58 13450 13630 13440 17470 9410 13440 13489.20 0.38 0 -288 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1158 -42.62 0.35 12 0.03 -317.00 38517.00 14500 20240625 -6.83 12660 20250203 6.71 13990 -3.43 20250307 12660 6.71 20250203 14500 -6.83 20240625 12660 6.71 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
8 20250312 100328 57 100.00 KOSPI 금속 N N N N N 13480 40 2 0.30 33021780 2447 46.02 13450 13630 13440 17470 9410 13440 13494.80 0.38 0 -320 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1155 -42.52 0.35 12 0.03 -317.00 38517.00 14500 20240625 -7.03 12660 20250203 6.48 13990 -3.65 20250307 12660 6.48 20250203 14500 -7.03 20240625 12660 6.48 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
9 20250312 090329 57 100.00 KOSPI 금속 N N N N N 13460 20 2 0.15 1376180 102 1.92 13450 13630 13450 17470 9410 13440 13491.96 0.38 0 -36 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1154 -42.46 0.35 12 0.00 -317.00 38517.00 14500 20240625 -7.17 12660 20250203 6.32 13990 -3.79 20250307 12660 6.32 20250203 14500 -7.17 20240625 12660 6.32 20250203 0.16 N 019440 5000 428 억 32679 N N 1 N 00 N
10 20250311 160326 57 100.00 KOSPI 금속 N N N N N 13440 -290 5 -2.11 69142250 5132 45.81 13350 13660 13350 17840 9620 13730 13472.78 0.37 0 340 13930 13830 13710 13610 13490 13770 13550 429 4110 5000 10160 10 1 8570000 1152 -42.40 0.35 12 0.06 -317.00 38517.00 14500 20240625 -7.31 12660 20250203 6.16 13990 -3.93 20250307 12660 6.16 20250203 14500 -7.31 20240625 12660 6.16 20250203 0.21 N 019440 5000 428 억 32081 N N 1 N 00 N
11 20250311 150328 57 100.00 KOSPI 금속 N N N N N 13440 -290 5 -2.11 68039890 5050 45.07 13350 13660 13350 17840 9620 13730 13473.25 0.37 0 391 13930 13830 13710 13610 13490 13770 13550 429 4110 5000 10160 10 1 8570000 1152 -42.40 0.35 12 0.06 -317.00 38517.00 14500 20240625 -7.31 12660 20250203 6.16 13990 -3.93 20250307 12660 6.16 20250203 14500 -7.31 20240625 12660 6.16 20250203 0.21 N 019440 5000 428 억 32081 N N 1 N 00 N
12 20250311 140327 57 100.00 KOSPI 금속 N N N N N 13450 -280 5 -2.04 56878060 4219 37.66 13350 13660 13350 17840 9620 13730 13481.41 0.37 0 -278 13930 13830 13710 13610 13490 13770 13550 429 4110 5000 10160 10 1 8570000 1153 -42.43 0.35 12 0.05 -317.00 38517.00 14500 20240625 -7.24 12660 20250203 6.24 13990 -3.86 20250307 12660 6.24 20250203 14500 -7.24 20240625 12660 6.24 20250203 0.21 N 019440 5000 428 억 32081 N N 1 N 00 N