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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13460,160,2,1.20,30920110,2314,21.46,13290,13470,13290,17290,9310,13300,13362.19,0.45,0,661,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1154,-42.46,0.35,12,0.03,-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,,38631,N,N,2,N,00,N
20250317,120332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13370,70,2,0.53,22293000,1671,15.50,13290,13450,13290,17290,9310,13300,13341.11,0.45,0,586,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1146,-42.18,0.35,12,0.02,-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,,38631,N,N,2,N,00,N
20250317,110332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13360,60,2,0.45,18375260,1378,12.78,13290,13450,13290,17290,9310,13300,13334.73,0.45,0,493,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1145,-42.15,0.35,12,0.02,-317.00,38517.00,14500,20240625,-7.86,12660,20250203,5.53,13990,-4.50,20250307,12660,5.53,20250203,14500,-7.86,20240625,12660,5.53,20250203,0.16,N,019440,5000,428 억,,38631,N,N,2,N,00,N
20250317,100334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13330,30,2,0.23,8963850,672,6.23,13290,13450,13290,17290,9310,13300,13339.06,0.45,0,128,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1142,-42.05,0.35,12,0.01,-317.00,38517.00,14500,20240625,-8.07,12660,20250203,5.29,13990,-4.72,20250307,12660,5.29,20250203,14500,-8.07,20240625,12660,5.29,20250203,0.16,N,019440,5000,428 억,,38631,N,N,2,N,00,N
20250317,090333,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,150,2,1.13,1743230,131,1.21,13290,13450,13290,17290,9310,13300,13307.10,0.45,0,-4,13613,13456,13323,13166,13033,13535,13245,429,3990,5000,9840,10,1,8570000,1153,-42.43,0.35,12,0.00,-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,,38631,N,N,2,N,00,N
20250314,160332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13300,-10,5,-0.08,143596080,10784,90.43,13190,13480,13190,17300,9320,13310,13315.66,0.42,0,3043,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1140,-41.96,0.35,12,0.13,-317.00,38517.00,14500,20240625,-8.28,12660,20250203,5.06,13990,-4.93,20250307,12660,5.06,20250203,14500,-8.28,20240625,12660,5.06,20250203,0.16,N,019440,5000,428 억,,35678,N,N,2,N,00,N
20250314,150334,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-30,5,-0.23,142065650,10669,89.47,13190,13480,13190,17300,9320,13310,13315.74,0.42,0,2936,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1138,-41.89,0.34,12,0.12,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,N,00,N
20250314,140332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-30,5,-0.23,117428220,8814,73.91,13190,13480,13190,17300,9320,13310,13322.92,0.42,0,2759,13523,13416,13323,13216,13123,13370,13170,429,3990,5000,9840,10,1,8570000,1138,-41.89,0.34,12,0.10,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13990,-5.08,20250307,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.16,N,019440,5000,428 억,,35678,N,N,26,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 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
3 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
4 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
5 20250317 130332 57 100.00 KOSPI 금속 N N N N N 13460 160 2 1.20 30920110 2314 21.46 13290 13470 13290 17290 9310 13300 13362.19 0.45 0 661 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1154 -42.46 0.35 12 0.03 -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 38631 N N 2 N 00 N
6 20250317 120332 57 100.00 KOSPI 금속 N N N N N 13370 70 2 0.53 22293000 1671 15.50 13290 13450 13290 17290 9310 13300 13341.11 0.45 0 586 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1146 -42.18 0.35 12 0.02 -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 38631 N N 2 N 00 N
7 20250317 110332 57 100.00 KOSPI 금속 N N N N N 13360 60 2 0.45 18375260 1378 12.78 13290 13450 13290 17290 9310 13300 13334.73 0.45 0 493 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1145 -42.15 0.35 12 0.02 -317.00 38517.00 14500 20240625 -7.86 12660 20250203 5.53 13990 -4.50 20250307 12660 5.53 20250203 14500 -7.86 20240625 12660 5.53 20250203 0.16 N 019440 5000 428 억 38631 N N 2 N 00 N
8 20250317 100334 57 100.00 KOSPI 금속 N N N N N 13330 30 2 0.23 8963850 672 6.23 13290 13450 13290 17290 9310 13300 13339.06 0.45 0 128 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1142 -42.05 0.35 12 0.01 -317.00 38517.00 14500 20240625 -8.07 12660 20250203 5.29 13990 -4.72 20250307 12660 5.29 20250203 14500 -8.07 20240625 12660 5.29 20250203 0.16 N 019440 5000 428 억 38631 N N 2 N 00 N
9 20250317 090333 57 100.00 KOSPI 금속 N N N N N 13450 150 2 1.13 1743230 131 1.21 13290 13450 13290 17290 9310 13300 13307.10 0.45 0 -4 13613 13456 13323 13166 13033 13535 13245 429 3990 5000 9840 10 1 8570000 1153 -42.43 0.35 12 0.00 -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 38631 N N 2 N 00 N
10 20250314 160332 57 100.00 KOSPI 금속 N N N N N 13300 -10 5 -0.08 143596080 10784 90.43 13190 13480 13190 17300 9320 13310 13315.66 0.42 0 3043 13523 13416 13323 13216 13123 13370 13170 429 3990 5000 9840 10 1 8570000 1140 -41.96 0.35 12 0.13 -317.00 38517.00 14500 20240625 -8.28 12660 20250203 5.06 13990 -4.93 20250307 12660 5.06 20250203 14500 -8.28 20240625 12660 5.06 20250203 0.16 N 019440 5000 428 억 35678 N N 2 N 00 N
11 20250314 150334 57 100.00 KOSPI 금속 N N N N N 13280 -30 5 -0.23 142065650 10669 89.47 13190 13480 13190 17300 9320 13310 13315.74 0.42 0 2936 13523 13416 13323 13216 13123 13370 13170 429 3990 5000 9840 10 1 8570000 1138 -41.89 0.34 12 0.12 -317.00 38517.00 14500 20240625 -8.41 12660 20250203 4.90 13990 -5.08 20250307 12660 4.90 20250203 14500 -8.41 20240625 12660 4.90 20250203 0.16 N 019440 5000 428 억 35678 N N 26 N 00 N
12 20250314 140332 57 100.00 KOSPI 금속 N N N N N 13280 -30 5 -0.23 117428220 8814 73.91 13190 13480 13190 17300 9320 13310 13322.92 0.42 0 2759 13523 13416 13323 13216 13123 13370 13170 429 3990 5000 9840 10 1 8570000 1138 -41.89 0.34 12 0.10 -317.00 38517.00 14500 20240625 -8.41 12660 20250203 4.90 13990 -5.08 20250307 12660 4.90 20250203 14500 -8.41 20240625 12660 4.90 20250203 0.16 N 019440 5000 428 억 35678 N N 26 N 00 N