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
139990/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
20250318,160844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,0,3,0.00,38047835,9052,58.09,4220,4235,4185,5480,2955,4220,4203.25,14.08,0,-839,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1635,-3.06,0.51,12,0.02,-1380.00,8333.00,7950,20240807,-46.92,3700,20241209,14.05,4630,-8.86,20250310,3770,11.94,20250203,7950,-46.92,20240807,3700,14.05,20241209,0.02,N,139990,500,193 억,,5458367,N,N,22,N,00,N
20250318,150848,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4205,-15,5,-0.36,34063235,8107,52.03,4220,4235,4185,5480,2955,4220,4201.71,14.08,0,-714,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1630,-3.05,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.11,3700,20241209,13.65,4630,-9.18,20250310,3770,11.54,20250203,7950,-47.11,20240807,3700,13.65,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250318,140845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4185,-35,5,-0.83,31739295,7553,48.47,4220,4235,4185,5480,2955,4220,4202.21,14.08,0,-580,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1622,-3.03,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.36,3700,20241209,13.11,4630,-9.61,20250310,3770,11.01,20250203,7950,-47.36,20240807,3700,13.11,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250318,130845,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4210,-10,5,-0.24,28441290,6766,43.42,4220,4235,4190,5480,2955,4220,4203.56,14.08,0,-376,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1632,-3.05,0.51,12,0.02,-1380.00,8333.00,7950,20240807,-47.04,3700,20241209,13.78,4630,-9.07,20250310,3770,11.67,20250203,7950,-47.04,20240807,3700,13.78,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250318,120846,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4195,-25,5,-0.59,27034685,6431,41.27,4220,4235,4190,5480,2955,4220,4203.81,14.08,0,-233,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1626,-3.04,0.50,12,0.02,-1380.00,8333.00,7950,20240807,-47.23,3700,20241209,13.38,4630,-9.40,20250310,3770,11.27,20250203,7950,-47.23,20240807,3700,13.38,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250318,110843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4210,-10,5,-0.24,21176910,5035,32.31,4220,4235,4190,5480,2955,4220,4205.94,14.08,0,-373,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1632,-3.05,0.51,12,0.01,-1380.00,8333.00,7950,20240807,-47.04,3700,20241209,13.78,4630,-9.07,20250310,3770,11.67,20250203,7950,-47.04,20240807,3700,13.78,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250318,100847,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4205,-15,5,-0.36,14598735,3467,22.25,4220,4235,4205,5480,2955,4220,4210.77,14.08,0,-257,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1630,-3.05,0.50,12,0.01,-1380.00,8333.00,7950,20240807,-47.11,3700,20241209,13.65,4630,-9.18,20250310,3770,11.54,20250203,7950,-47.11,20240807,3700,13.65,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250318,090849,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4210,-10,5,-0.24,2639485,627,4.02,4220,4220,4205,5480,2955,4220,4209.70,14.08,0,-43,4366,4292,4251,4177,4136,4272,4157,194,1260,500,3030,5,1,38755414,1632,-3.05,0.51,12,0.00,-1380.00,8333.00,7950,20240807,-47.04,3700,20241209,13.78,4630,-9.07,20250310,3770,11.67,20250203,7950,-47.04,20240807,3700,13.78,20241209,0.02,N,139990,500,193 억,,5458367,N,N,4,N,00,N
20250317,160843,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,-70,5,-1.63,66174960,15560,89.90,4290,4325,4210,5570,3005,4290,4252.89,14.08,0,42,4413,4351,4273,4211,4133,4382,4242,194,1280,500,3080,5,1,38755414,1635,-3.06,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.92,3700,20241209,14.05,4630,-8.86,20250310,3770,11.94,20250203,7950,-46.92,20240807,3700,14.05,20241209,0.02,N,139990,500,193 억,,5458325,N,N,4,N,00,N
20250317,150842,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4215,-75,5,-1.75,64819930,15239,88.04,4290,4325,4210,5570,3005,4290,4253.56,14.08,0,148,4413,4351,4273,4211,4133,4382,4242,194,1280,500,3080,5,1,38755414,1634,-3.05,0.51,12,0.04,-1380.00,8333.00,7950,20240807,-46.98,3700,20241209,13.92,4630,-8.96,20250310,3770,11.80,20250203,7950,-46.98,20240807,3700,13.92,20241209,0.02,N,139990,500,193 억,,5458325,N,N,8,N,00,N
20250317,140844,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4215,-75,5,-1.75,49280160,11554,66.75,4290,4325,4210,5570,3005,4290,4265.20,14.08,0,-98,4413,4351,4273,4211,4133,4382,4242,194,1280,500,3080,5,1,38755414,1634,-3.05,0.51,12,0.03,-1380.00,8333.00,7950,20240807,-46.98,3700,20241209,13.92,4630,-8.96,20250310,3770,11.80,20250203,7950,-46.98,20240807,3700,13.92,20241209,0.02,N,139990,500,193 억,,5458325,N,N,8,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 160844 57 100.00 KOSPI 금속 N N N N N 4220 0 3 0.00 38047835 9052 58.09 4220 4235 4185 5480 2955 4220 4203.25 14.08 0 -839 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1635 -3.06 0.51 12 0.02 -1380.00 8333.00 7950 20240807 -46.92 3700 20241209 14.05 4630 -8.86 20250310 3770 11.94 20250203 7950 -46.92 20240807 3700 14.05 20241209 0.02 N 139990 500 193 억 5458367 N N 22 N 00 N
3 20250318 150848 57 100.00 KOSPI 금속 N N N N N 4205 -15 5 -0.36 34063235 8107 52.03 4220 4235 4185 5480 2955 4220 4201.71 14.08 0 -714 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1630 -3.05 0.50 12 0.02 -1380.00 8333.00 7950 20240807 -47.11 3700 20241209 13.65 4630 -9.18 20250310 3770 11.54 20250203 7950 -47.11 20240807 3700 13.65 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
4 20250318 140845 57 100.00 KOSPI 금속 N N N N N 4185 -35 5 -0.83 31739295 7553 48.47 4220 4235 4185 5480 2955 4220 4202.21 14.08 0 -580 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1622 -3.03 0.50 12 0.02 -1380.00 8333.00 7950 20240807 -47.36 3700 20241209 13.11 4630 -9.61 20250310 3770 11.01 20250203 7950 -47.36 20240807 3700 13.11 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
5 20250318 130845 57 100.00 KOSPI 금속 N N N N N 4210 -10 5 -0.24 28441290 6766 43.42 4220 4235 4190 5480 2955 4220 4203.56 14.08 0 -376 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1632 -3.05 0.51 12 0.02 -1380.00 8333.00 7950 20240807 -47.04 3700 20241209 13.78 4630 -9.07 20250310 3770 11.67 20250203 7950 -47.04 20240807 3700 13.78 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
6 20250318 120846 57 100.00 KOSPI 금속 N N N N N 4195 -25 5 -0.59 27034685 6431 41.27 4220 4235 4190 5480 2955 4220 4203.81 14.08 0 -233 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1626 -3.04 0.50 12 0.02 -1380.00 8333.00 7950 20240807 -47.23 3700 20241209 13.38 4630 -9.40 20250310 3770 11.27 20250203 7950 -47.23 20240807 3700 13.38 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
7 20250318 110843 57 100.00 KOSPI 금속 N N N N N 4210 -10 5 -0.24 21176910 5035 32.31 4220 4235 4190 5480 2955 4220 4205.94 14.08 0 -373 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1632 -3.05 0.51 12 0.01 -1380.00 8333.00 7950 20240807 -47.04 3700 20241209 13.78 4630 -9.07 20250310 3770 11.67 20250203 7950 -47.04 20240807 3700 13.78 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
8 20250318 100847 57 100.00 KOSPI 금속 N N N N N 4205 -15 5 -0.36 14598735 3467 22.25 4220 4235 4205 5480 2955 4220 4210.77 14.08 0 -257 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1630 -3.05 0.50 12 0.01 -1380.00 8333.00 7950 20240807 -47.11 3700 20241209 13.65 4630 -9.18 20250310 3770 11.54 20250203 7950 -47.11 20240807 3700 13.65 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
9 20250318 090849 57 100.00 KOSPI 금속 N N N N N 4210 -10 5 -0.24 2639485 627 4.02 4220 4220 4205 5480 2955 4220 4209.70 14.08 0 -43 4366 4292 4251 4177 4136 4272 4157 194 1260 500 3030 5 1 38755414 1632 -3.05 0.51 12 0.00 -1380.00 8333.00 7950 20240807 -47.04 3700 20241209 13.78 4630 -9.07 20250310 3770 11.67 20250203 7950 -47.04 20240807 3700 13.78 20241209 0.02 N 139990 500 193 억 5458367 N N 4 N 00 N
10 20250317 160843 57 100.00 KOSPI 금속 N N N N N 4220 -70 5 -1.63 66174960 15560 89.90 4290 4325 4210 5570 3005 4290 4252.89 14.08 0 42 4413 4351 4273 4211 4133 4382 4242 194 1280 500 3080 5 1 38755414 1635 -3.06 0.51 12 0.04 -1380.00 8333.00 7950 20240807 -46.92 3700 20241209 14.05 4630 -8.86 20250310 3770 11.94 20250203 7950 -46.92 20240807 3700 14.05 20241209 0.02 N 139990 500 193 억 5458325 N N 4 N 00 N
11 20250317 150842 57 100.00 KOSPI 금속 N N N N N 4215 -75 5 -1.75 64819930 15239 88.04 4290 4325 4210 5570 3005 4290 4253.56 14.08 0 148 4413 4351 4273 4211 4133 4382 4242 194 1280 500 3080 5 1 38755414 1634 -3.05 0.51 12 0.04 -1380.00 8333.00 7950 20240807 -46.98 3700 20241209 13.92 4630 -8.96 20250310 3770 11.80 20250203 7950 -46.98 20240807 3700 13.92 20241209 0.02 N 139990 500 193 억 5458325 N N 8 N 00 N
12 20250317 140844 57 100.00 KOSPI 금속 N N N N N 4215 -75 5 -1.75 49280160 11554 66.75 4290 4325 4210 5570 3005 4290 4265.20 14.08 0 -98 4413 4351 4273 4211 4133 4382 4242 194 1280 500 3080 5 1 38755414 1634 -3.05 0.51 12 0.03 -1380.00 8333.00 7950 20240807 -46.98 3700 20241209 13.92 4630 -8.96 20250310 3770 11.80 20250203 7950 -46.98 20240807 3700 13.92 20241209 0.02 N 139990 500 193 억 5458325 N N 8 N 00 N