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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4265,170,2,4.15,738529180,176104,39.43,4130,4275,4095,5320,2870,4095,4193.45,1.78,0,22755,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1251,3.32,0.32,12,0.60,1283.00,13418.00,6540,20240304,-34.79,3800,20241209,12.24,4380,-2.63,20250113,3860,10.49,20250102,6410,-33.46,20240306,3800,12.24,20241209,1.44,N,014280,1000,293 억,,522539,N,N,4,N,00,N
20250306,150303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4235,140,2,3.42,667338545,159357,35.68,4130,4260,4095,5320,2870,4095,4187.70,1.78,0,21230,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1242,3.30,0.32,12,0.54,1283.00,13418.00,6540,20240304,-35.24,3800,20241209,11.45,4380,-3.31,20250113,3860,9.72,20250102,6410,-33.93,20240306,3800,11.45,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250306,140303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4245,150,2,3.66,497152145,119162,26.68,4130,4260,4095,5320,2870,4095,4172.07,1.78,0,21607,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1245,3.31,0.32,12,0.41,1283.00,13418.00,6540,20240304,-35.09,3800,20241209,11.71,4380,-3.08,20250113,3860,9.97,20250102,6410,-33.78,20240306,3800,11.71,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250306,130303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4220,125,2,3.05,421556235,101284,22.68,4130,4230,4095,5320,2870,4095,4162.12,1.78,0,19435,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1238,3.29,0.31,12,0.35,1283.00,13418.00,6540,20240304,-35.47,3800,20241209,11.05,4380,-3.65,20250113,3860,9.33,20250102,6410,-34.17,20240306,3800,11.05,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250306,120303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,40,2,0.98,275443450,66408,14.87,4130,4200,4095,5320,2870,4095,4147.75,1.78,0,10278,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1213,3.22,0.31,12,0.23,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6410,-35.49,20240306,3800,8.82,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250306,110302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,35,2,0.85,226975850,54669,12.24,4130,4200,4095,5320,2870,4095,4151.82,1.78,0,6238,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1211,3.22,0.31,12,0.19,1283.00,13418.00,6540,20240304,-36.85,3800,20241209,8.68,4380,-5.71,20250113,3860,6.99,20250102,6410,-35.57,20240306,3800,8.68,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250306,100303,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4155,60,2,1.47,185264820,44626,9.99,4130,4200,4095,5320,2870,4095,4151.50,1.78,0,3209,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1219,3.24,0.31,12,0.15,1283.00,13418.00,6540,20240304,-36.47,3800,20241209,9.34,4380,-5.14,20250113,3860,7.64,20250102,6410,-35.18,20240306,3800,9.34,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250306,090305,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,35,2,0.85,23599425,5733,1.28,4130,4200,4095,5320,2870,4095,4116.42,1.78,0,317,4485,4290,4095,3900,3705,4387,3997,293,1225,1000,2860,5,1,29329357,1211,3.22,0.31,12,0.02,1283.00,13418.00,6540,20240304,-36.85,3800,20241209,8.68,4380,-5.71,20250113,3860,6.99,20250102,6410,-35.57,20240306,3800,8.68,20241209,1.44,N,014280,1000,293 억,,522539,N,N,0,N,00,N
20250305,160300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,165,2,4.20,1829074073,444909,404.70,3900,4290,3900,5100,2755,3930,4111.12,1.57,0,53881,4110,4020,3970,3880,3830,3995,3855,293,1170,1000,2750,5,1,29329357,1201,3.19,0.31,12,1.52,1283.00,13418.00,6540,20240304,-37.39,3800,20241209,7.76,4380,-6.51,20250113,3860,6.09,20250102,6500,-37.00,20240305,3800,7.76,20241209,1.44,N,014280,1000,293 억,,459702,N,N,16,N,00,N
20250305,150302,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,200,2,5.09,1762340098,428672,389.93,3900,4290,3900,5100,2755,3930,4111.16,1.57,0,45860,4110,4020,3970,3880,3830,3995,3855,293,1170,1000,2750,5,1,29329357,1211,3.22,0.31,12,1.46,1283.00,13418.00,6540,20240304,-36.85,3800,20241209,8.68,4380,-5.71,20250113,3860,6.99,20250102,6500,-36.46,20240305,3800,8.68,20241209,1.44,N,014280,1000,293 억,,459702,N,N,16,N,00,N
20250305,140300,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4080,150,2,3.82,1717669564,417850,380.09,3900,4290,3900,5100,2755,3930,4110.73,1.57,0,38550,4110,4020,3970,3880,3830,3995,3855,293,1170,1000,2750,5,1,29329357,1197,3.18,0.30,12,1.42,1283.00,13418.00,6540,20240304,-37.61,3800,20241209,7.37,4380,-6.85,20250113,3860,5.70,20250102,6500,-37.23,20240305,3800,7.37,20241209,1.44,N,014280,1000,293 억,,459702,N,N,16,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 20250306 160303 57 100.00 KOSPI 금속 N N N N N 4265 170 2 4.15 738529180 176104 39.43 4130 4275 4095 5320 2870 4095 4193.45 1.78 0 22755 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1251 3.32 0.32 12 0.60 1283.00 13418.00 6540 20240304 -34.79 3800 20241209 12.24 4380 -2.63 20250113 3860 10.49 20250102 6410 -33.46 20240306 3800 12.24 20241209 1.44 N 014280 1000 293 억 522539 N N 4 N 00 N
3 20250306 150303 57 100.00 KOSPI 금속 N N N N N 4235 140 2 3.42 667338545 159357 35.68 4130 4260 4095 5320 2870 4095 4187.70 1.78 0 21230 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1242 3.30 0.32 12 0.54 1283.00 13418.00 6540 20240304 -35.24 3800 20241209 11.45 4380 -3.31 20250113 3860 9.72 20250102 6410 -33.93 20240306 3800 11.45 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
4 20250306 140303 57 100.00 KOSPI 금속 N N N N N 4245 150 2 3.66 497152145 119162 26.68 4130 4260 4095 5320 2870 4095 4172.07 1.78 0 21607 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1245 3.31 0.32 12 0.41 1283.00 13418.00 6540 20240304 -35.09 3800 20241209 11.71 4380 -3.08 20250113 3860 9.97 20250102 6410 -33.78 20240306 3800 11.71 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
5 20250306 130303 57 100.00 KOSPI 금속 N N N N N 4220 125 2 3.05 421556235 101284 22.68 4130 4230 4095 5320 2870 4095 4162.12 1.78 0 19435 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1238 3.29 0.31 12 0.35 1283.00 13418.00 6540 20240304 -35.47 3800 20241209 11.05 4380 -3.65 20250113 3860 9.33 20250102 6410 -34.17 20240306 3800 11.05 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
6 20250306 120303 57 100.00 KOSPI 금속 N N N N N 4135 40 2 0.98 275443450 66408 14.87 4130 4200 4095 5320 2870 4095 4147.75 1.78 0 10278 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1213 3.22 0.31 12 0.23 1283.00 13418.00 6540 20240304 -36.77 3800 20241209 8.82 4380 -5.59 20250113 3860 7.12 20250102 6410 -35.49 20240306 3800 8.82 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
7 20250306 110302 57 100.00 KOSPI 금속 N N N N N 4130 35 2 0.85 226975850 54669 12.24 4130 4200 4095 5320 2870 4095 4151.82 1.78 0 6238 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1211 3.22 0.31 12 0.19 1283.00 13418.00 6540 20240304 -36.85 3800 20241209 8.68 4380 -5.71 20250113 3860 6.99 20250102 6410 -35.57 20240306 3800 8.68 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
8 20250306 100303 57 100.00 KOSPI 금속 N N N N N 4155 60 2 1.47 185264820 44626 9.99 4130 4200 4095 5320 2870 4095 4151.50 1.78 0 3209 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1219 3.24 0.31 12 0.15 1283.00 13418.00 6540 20240304 -36.47 3800 20241209 9.34 4380 -5.14 20250113 3860 7.64 20250102 6410 -35.18 20240306 3800 9.34 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
9 20250306 090305 57 100.00 KOSPI 금속 N N N N N 4130 35 2 0.85 23599425 5733 1.28 4130 4200 4095 5320 2870 4095 4116.42 1.78 0 317 4485 4290 4095 3900 3705 4387 3997 293 1225 1000 2860 5 1 29329357 1211 3.22 0.31 12 0.02 1283.00 13418.00 6540 20240304 -36.85 3800 20241209 8.68 4380 -5.71 20250113 3860 6.99 20250102 6410 -35.57 20240306 3800 8.68 20241209 1.44 N 014280 1000 293 억 522539 N N 0 N 00 N
10 20250305 160300 57 100.00 KOSPI 금속 N N N N N 4095 165 2 4.20 1829074073 444909 404.70 3900 4290 3900 5100 2755 3930 4111.12 1.57 0 53881 4110 4020 3970 3880 3830 3995 3855 293 1170 1000 2750 5 1 29329357 1201 3.19 0.31 12 1.52 1283.00 13418.00 6540 20240304 -37.39 3800 20241209 7.76 4380 -6.51 20250113 3860 6.09 20250102 6500 -37.00 20240305 3800 7.76 20241209 1.44 N 014280 1000 293 억 459702 N N 16 N 00 N
11 20250305 150302 57 100.00 KOSPI 금속 N N N N N 4130 200 2 5.09 1762340098 428672 389.93 3900 4290 3900 5100 2755 3930 4111.16 1.57 0 45860 4110 4020 3970 3880 3830 3995 3855 293 1170 1000 2750 5 1 29329357 1211 3.22 0.31 12 1.46 1283.00 13418.00 6540 20240304 -36.85 3800 20241209 8.68 4380 -5.71 20250113 3860 6.99 20250102 6500 -36.46 20240305 3800 8.68 20241209 1.44 N 014280 1000 293 억 459702 N N 16 N 00 N
12 20250305 140300 57 100.00 KOSPI 금속 N N N N N 4080 150 2 3.82 1717669564 417850 380.09 3900 4290 3900 5100 2755 3930 4110.73 1.57 0 38550 4110 4020 3970 3880 3830 3995 3855 293 1170 1000 2750 5 1 29329357 1197 3.18 0.30 12 1.42 1283.00 13418.00 6540 20240304 -37.61 3800 20241209 7.37 4380 -6.85 20250113 3860 5.70 20250102 6500 -37.23 20240305 3800 7.37 20241209 1.44 N 014280 1000 293 억 459702 N N 16 N 00 N