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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13370,-10,5,-0.07,56762480,4239,88.26,13400,13450,13340,17390,9370,13380,13390.54,0.47,0,1230,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1146,-42.18,0.35,12,0.05,-317.00,38517.00,14500,20240625,-7.79,12660,20250203,5.61,13990,-4.43,20250307,12660,5.61,20250203,14500,-7.79,20240625,12660,5.61,20250203,0.16,N,019440,5000,428 억,,39931,N,N,7,N,00,N
20250318,150335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13370,-10,5,-0.07,53446000,3991,83.09,13400,13450,13340,17390,9370,13380,13391.63,0.47,0,1200,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1146,-42.18,0.35,12,0.05,-317.00,38517.00,14500,20240625,-7.79,12660,20250203,5.61,13990,-4.43,20250307,12660,5.61,20250203,14500,-7.79,20240625,12660,5.61,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250318,140334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13390,10,2,0.07,49195890,3673,76.47,13400,13450,13350,17390,9370,13380,13393.93,0.47,0,1017,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1148,-42.24,0.35,12,0.04,-317.00,38517.00,14500,20240625,-7.66,12660,20250203,5.77,13990,-4.29,20250307,12660,5.77,20250203,14500,-7.66,20240625,12660,5.77,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250318,130334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13390,10,2,0.07,41099060,3068,63.88,13400,13450,13350,17390,9370,13380,13396.04,0.47,0,882,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1148,-42.24,0.35,12,0.04,-317.00,38517.00,14500,20240625,-7.66,12660,20250203,5.77,13990,-4.29,20250307,12660,5.77,20250203,14500,-7.66,20240625,12660,5.77,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250318,120334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13380,0,3,0.00,33953750,2534,52.76,13400,13450,13350,17390,9370,13380,13399.27,0.47,0,852,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1147,-42.21,0.35,12,0.03,-317.00,38517.00,14500,20240625,-7.72,12660,20250203,5.69,13990,-4.36,20250307,12660,5.69,20250203,14500,-7.72,20240625,12660,5.69,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250318,110333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13380,0,3,0.00,32803780,2448,50.97,13400,13450,13350,17390,9370,13380,13400.24,0.47,0,800,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1147,-42.21,0.35,12,0.03,-317.00,38517.00,14500,20240625,-7.72,12660,20250203,5.69,13990,-4.36,20250307,12660,5.69,20250203,14500,-7.72,20240625,12660,5.69,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250318,100334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13410,30,2,0.22,12535840,935,19.47,13400,13450,13380,17390,9370,13380,13407.32,0.47,0,285,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1149,-42.30,0.35,12,0.01,-317.00,38517.00,14500,20240625,-7.52,12660,20250203,5.92,13990,-4.15,20250307,12660,5.92,20250203,14500,-7.52,20240625,12660,5.92,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250318,090334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13400,20,2,0.15,629780,47,0.98,13400,13400,13380,17390,9370,13380,13399.57,0.47,0,44,13573,13476,13383,13286,13193,13525,13335,429,4010,5000,9900,10,1,8570000,1148,-42.27,0.35,12,0.00,-317.00,38517.00,14500,20240625,-7.59,12660,20250203,5.85,13990,-4.22,20250307,12660,5.85,20250203,14500,-7.59,20240625,12660,5.85,20250203,0.16,N,019440,5000,428 억,,39931,N,N,3,N,00,N
20250317,160334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13380,80,2,0.60,64356610,4803,44.54,13290,13480,13290,17290,9310,13300,13399.25,0.45,0,1261,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1147,-42.21,0.35,12,0.06,-317.00,38517.00,14500,20240625,-7.72,12660,20250203,5.69,13990,-4.36,20250307,12660,5.69,20250203,14500,-7.72,20240625,12660,5.69,20250203,0.16,N,019440,5000,428 억,,38631,N,N,3,N,00,N
20250317,150333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13390,90,2,0.68,55775750,4162,38.59,13290,13480,13290,17290,9310,13300,13401.19,0.45,0,645,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1148,-42.24,0.35,12,0.05,-317.00,38517.00,14500,20240625,-7.66,12660,20250203,5.77,13990,-4.29,20250307,12660,5.77,20250203,14500,-7.66,20240625,12660,5.77,20250203,0.16,N,019440,5000,428 억,,38631,N,N,2,N,00,N
20250317,140334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13470,170,2,1.28,49952230,3728,34.57,13290,13480,13290,17290,9310,13300,13399.20,0.45,0,646,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1154,-42.49,0.35,12,0.04,-317.00,38517.00,14500,20240625,-7.10,12660,20250203,6.40,13990,-3.72,20250307,12660,6.40,20250203,14500,-7.10,20240625,12660,6.40,20250203,0.16,N,019440,5000,428 억,,38631,N,N,2,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 20250318 160333 57 100.00 KOSPI 금속 N N N N N 13370 -10 5 -0.07 56762480 4239 88.26 13400 13450 13340 17390 9370 13380 13390.54 0.47 0 1230 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1146 -42.18 0.35 12 0.05 -317.00 38517.00 14500 20240625 -7.79 12660 20250203 5.61 13990 -4.43 20250307 12660 5.61 20250203 14500 -7.79 20240625 12660 5.61 20250203 0.16 N 019440 5000 428 억 39931 N N 7 N 00 N
3 20250318 150335 57 100.00 KOSPI 금속 N N N N N 13370 -10 5 -0.07 53446000 3991 83.09 13400 13450 13340 17390 9370 13380 13391.63 0.47 0 1200 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1146 -42.18 0.35 12 0.05 -317.00 38517.00 14500 20240625 -7.79 12660 20250203 5.61 13990 -4.43 20250307 12660 5.61 20250203 14500 -7.79 20240625 12660 5.61 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
4 20250318 140334 57 100.00 KOSPI 금속 N N N N N 13390 10 2 0.07 49195890 3673 76.47 13400 13450 13350 17390 9370 13380 13393.93 0.47 0 1017 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1148 -42.24 0.35 12 0.04 -317.00 38517.00 14500 20240625 -7.66 12660 20250203 5.77 13990 -4.29 20250307 12660 5.77 20250203 14500 -7.66 20240625 12660 5.77 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
5 20250318 130334 57 100.00 KOSPI 금속 N N N N N 13390 10 2 0.07 41099060 3068 63.88 13400 13450 13350 17390 9370 13380 13396.04 0.47 0 882 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1148 -42.24 0.35 12 0.04 -317.00 38517.00 14500 20240625 -7.66 12660 20250203 5.77 13990 -4.29 20250307 12660 5.77 20250203 14500 -7.66 20240625 12660 5.77 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
6 20250318 120334 57 100.00 KOSPI 금속 N N N N N 13380 0 3 0.00 33953750 2534 52.76 13400 13450 13350 17390 9370 13380 13399.27 0.47 0 852 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1147 -42.21 0.35 12 0.03 -317.00 38517.00 14500 20240625 -7.72 12660 20250203 5.69 13990 -4.36 20250307 12660 5.69 20250203 14500 -7.72 20240625 12660 5.69 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
7 20250318 110333 57 100.00 KOSPI 금속 N N N N N 13380 0 3 0.00 32803780 2448 50.97 13400 13450 13350 17390 9370 13380 13400.24 0.47 0 800 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1147 -42.21 0.35 12 0.03 -317.00 38517.00 14500 20240625 -7.72 12660 20250203 5.69 13990 -4.36 20250307 12660 5.69 20250203 14500 -7.72 20240625 12660 5.69 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
8 20250318 100334 57 100.00 KOSPI 금속 N N N N N 13410 30 2 0.22 12535840 935 19.47 13400 13450 13380 17390 9370 13380 13407.32 0.47 0 285 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1149 -42.30 0.35 12 0.01 -317.00 38517.00 14500 20240625 -7.52 12660 20250203 5.92 13990 -4.15 20250307 12660 5.92 20250203 14500 -7.52 20240625 12660 5.92 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
9 20250318 090334 57 100.00 KOSPI 금속 N N N N N 13400 20 2 0.15 629780 47 0.98 13400 13400 13380 17390 9370 13380 13399.57 0.47 0 44 13573 13476 13383 13286 13193 13525 13335 429 4010 5000 9900 10 1 8570000 1148 -42.27 0.35 12 0.00 -317.00 38517.00 14500 20240625 -7.59 12660 20250203 5.85 13990 -4.22 20250307 12660 5.85 20250203 14500 -7.59 20240625 12660 5.85 20250203 0.16 N 019440 5000 428 억 39931 N N 3 N 00 N
10 20250317 160334 57 100.00 KOSPI 금속 N N N N N 13380 80 2 0.60 64356610 4803 44.54 13290 13480 13290 17290 9310 13300 13399.25 0.45 0 1261 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1147 -42.21 0.35 12 0.06 -317.00 38517.00 14500 20240625 -7.72 12660 20250203 5.69 13990 -4.36 20250307 12660 5.69 20250203 14500 -7.72 20240625 12660 5.69 20250203 0.16 N 019440 5000 428 억 38631 N N 3 N 00 N
11 20250317 150333 57 100.00 KOSPI 금속 N N N N N 13390 90 2 0.68 55775750 4162 38.59 13290 13480 13290 17290 9310 13300 13401.19 0.45 0 645 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1148 -42.24 0.35 12 0.05 -317.00 38517.00 14500 20240625 -7.66 12660 20250203 5.77 13990 -4.29 20250307 12660 5.77 20250203 14500 -7.66 20240625 12660 5.77 20250203 0.16 N 019440 5000 428 억 38631 N N 2 N 00 N
12 20250317 140334 57 100.00 KOSPI 금속 N N N N N 13470 170 2 1.28 49952230 3728 34.57 13290 13480 13290 17290 9310 13300 13399.20 0.45 0 646 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1154 -42.49 0.35 12 0.04 -317.00 38517.00 14500 20240625 -7.10 12660 20250203 6.40 13990 -3.72 20250307 12660 6.40 20250203 14500 -7.10 20240625 12660 6.40 20250203 0.16 N 019440 5000 428 억 38631 N N 2 N 00 N