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
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
20250306,160324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13570,340,2,2.57,607145895,44660,257.97,13240,13780,13240,17190,9270,13230,13594.85,0.29,0,6007,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1163,-42.81,0.35,12,0.52,-317.00,38517.00,14500,20240625,-6.41,12660,20250203,7.19,13780,-1.52,20250306,12660,7.19,20250203,14500,-6.41,20240625,12660,7.19,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,150324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13560,330,2,2.49,595747165,43820,253.12,13240,13780,13240,17190,9270,13230,13595.33,0.29,0,5954,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1162,-42.78,0.35,12,0.51,-317.00,38517.00,14500,20240625,-6.48,12660,20250203,7.11,13780,-1.60,20250306,12660,7.11,20250203,14500,-6.48,20240625,12660,7.11,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,140324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13580,350,2,2.65,579919655,42654,246.38,13240,13780,13240,17190,9270,13230,13595.90,0.29,0,5936,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1164,-42.84,0.35,12,0.50,-317.00,38517.00,14500,20240625,-6.34,12660,20250203,7.27,13780,-1.45,20250306,12660,7.27,20250203,14500,-6.34,20240625,12660,7.27,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,130323,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13640,410,2,3.10,546257545,40178,232.08,13240,13780,13240,17190,9270,13230,13595.94,0.29,0,5568,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1169,-43.03,0.35,12,0.47,-317.00,38517.00,14500,20240625,-5.93,12660,20250203,7.74,13780,-1.02,20250306,12660,7.74,20250203,14500,-5.93,20240625,12660,7.74,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,120324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13770,540,2,4.08,482535365,35525,205.20,13240,13780,13240,17190,9270,13230,13582.98,0.29,0,5256,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1180,-43.44,0.36,12,0.41,-317.00,38517.00,14500,20240625,-5.03,12660,20250203,8.77,13780,-0.07,20250306,12660,8.77,20250203,14500,-5.03,20240625,12660,8.77,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,110322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13630,400,2,3.02,313465185,23200,134.01,13240,13630,13240,17190,9270,13230,13511.43,0.29,0,5464,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1168,-43.00,0.35,12,0.27,-317.00,38517.00,14500,20240625,-6.00,12660,20250203,7.66,13630,0.00,20250306,12660,7.66,20250203,14500,-6.00,20240625,12660,7.66,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,100324,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13500,270,2,2.04,213175765,15819,91.38,13240,13590,13240,17190,9270,13230,13475.93,0.29,0,3535,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1157,-42.59,0.35,12,0.18,-317.00,38517.00,14500,20240625,-6.90,12660,20250203,6.64,13590,-0.66,20250306,12660,6.64,20250203,14500,-6.90,20240625,12660,6.64,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250306,090326,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13460,230,2,1.74,4337650,323,1.87,13240,13490,13240,17190,9270,13230,13429.26,0.29,0,-107,13683,13456,13253,13026,12823,13570,13140,429,3960,5000,9790,10,1,8570000,1154,-42.46,0.35,12,0.00,-317.00,38517.00,14500,20240625,-7.17,12660,20250203,6.32,13490,-0.22,20250306,12660,6.32,20250203,14500,-7.17,20240625,12660,6.32,20250203,0.17,N,019440,5000,428 억,,24535,N,N,4,N,00,N
20250305,160321,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13230,170,2,1.30,229882460,17279,274.97,13190,13480,13050,16970,9150,13060,13304.15,0.24,0,3824,13366,13212,13096,12942,12826,13290,13020,429,3910,5000,9660,10,1,8570000,1134,-41.74,0.34,12,0.20,-317.00,38517.00,14500,20240625,-8.76,12660,20250203,4.50,13480,-1.85,20250305,12660,4.50,20250203,14500,-8.76,20240625,12660,4.50,20250203,0.16,N,019440,5000,428 억,,20897,N,N,4,N,00,N
20250305,150322,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13380,320,2,2.45,219099110,16468,262.06,13190,13480,13050,16970,9150,13060,13304.54,0.24,0,3694,13366,13212,13096,12942,12826,13290,13020,429,3910,5000,9660,10,1,8570000,1147,-42.21,0.35,12,0.19,-317.00,38517.00,14500,20240625,-7.72,12660,20250203,5.69,13480,-0.74,20250305,12660,5.69,20250203,14500,-7.72,20240625,12660,5.69,20250203,0.16,N,019440,5000,428 억,,20897,N,N,1,N,00,N
20250305,140320,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,220,2,1.68,189988860,14288,227.37,13190,13480,13050,16970,9150,13060,13297.09,0.24,0,3581,13366,13212,13096,12942,12826,13290,13020,429,3910,5000,9660,10,1,8570000,1138,-41.89,0.34,12,0.17,-317.00,38517.00,14500,20240625,-8.41,12660,20250203,4.90,13480,-1.48,20250305,12660,4.90,20250203,14500,-8.41,20240625,12660,4.90,20250203,0.16,N,019440,5000,428 억,,20897,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 20250306 160324 57 100.00 KOSPI 금속 N N N N N 13570 340 2 2.57 607145895 44660 257.97 13240 13780 13240 17190 9270 13230 13594.85 0.29 0 6007 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1163 -42.81 0.35 12 0.52 -317.00 38517.00 14500 20240625 -6.41 12660 20250203 7.19 13780 -1.52 20250306 12660 7.19 20250203 14500 -6.41 20240625 12660 7.19 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
3 20250306 150324 57 100.00 KOSPI 금속 N N N N N 13560 330 2 2.49 595747165 43820 253.12 13240 13780 13240 17190 9270 13230 13595.33 0.29 0 5954 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1162 -42.78 0.35 12 0.51 -317.00 38517.00 14500 20240625 -6.48 12660 20250203 7.11 13780 -1.60 20250306 12660 7.11 20250203 14500 -6.48 20240625 12660 7.11 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
4 20250306 140324 57 100.00 KOSPI 금속 N N N N N 13580 350 2 2.65 579919655 42654 246.38 13240 13780 13240 17190 9270 13230 13595.90 0.29 0 5936 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1164 -42.84 0.35 12 0.50 -317.00 38517.00 14500 20240625 -6.34 12660 20250203 7.27 13780 -1.45 20250306 12660 7.27 20250203 14500 -6.34 20240625 12660 7.27 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
5 20250306 130323 57 100.00 KOSPI 금속 N N N N N 13640 410 2 3.10 546257545 40178 232.08 13240 13780 13240 17190 9270 13230 13595.94 0.29 0 5568 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1169 -43.03 0.35 12 0.47 -317.00 38517.00 14500 20240625 -5.93 12660 20250203 7.74 13780 -1.02 20250306 12660 7.74 20250203 14500 -5.93 20240625 12660 7.74 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
6 20250306 120324 57 100.00 KOSPI 금속 N N N N N 13770 540 2 4.08 482535365 35525 205.20 13240 13780 13240 17190 9270 13230 13582.98 0.29 0 5256 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1180 -43.44 0.36 12 0.41 -317.00 38517.00 14500 20240625 -5.03 12660 20250203 8.77 13780 -0.07 20250306 12660 8.77 20250203 14500 -5.03 20240625 12660 8.77 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
7 20250306 110322 57 100.00 KOSPI 금속 N N N N N 13630 400 2 3.02 313465185 23200 134.01 13240 13630 13240 17190 9270 13230 13511.43 0.29 0 5464 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1168 -43.00 0.35 12 0.27 -317.00 38517.00 14500 20240625 -6.00 12660 20250203 7.66 13630 0.00 20250306 12660 7.66 20250203 14500 -6.00 20240625 12660 7.66 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
8 20250306 100324 57 100.00 KOSPI 금속 N N N N N 13500 270 2 2.04 213175765 15819 91.38 13240 13590 13240 17190 9270 13230 13475.93 0.29 0 3535 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1157 -42.59 0.35 12 0.18 -317.00 38517.00 14500 20240625 -6.90 12660 20250203 6.64 13590 -0.66 20250306 12660 6.64 20250203 14500 -6.90 20240625 12660 6.64 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
9 20250306 090326 57 100.00 KOSPI 금속 N N N N N 13460 230 2 1.74 4337650 323 1.87 13240 13490 13240 17190 9270 13230 13429.26 0.29 0 -107 13683 13456 13253 13026 12823 13570 13140 429 3960 5000 9790 10 1 8570000 1154 -42.46 0.35 12 0.00 -317.00 38517.00 14500 20240625 -7.17 12660 20250203 6.32 13490 -0.22 20250306 12660 6.32 20250203 14500 -7.17 20240625 12660 6.32 20250203 0.17 N 019440 5000 428 억 24535 N N 4 N 00 N
10 20250305 160321 57 100.00 KOSPI 금속 N N N N N 13230 170 2 1.30 229882460 17279 274.97 13190 13480 13050 16970 9150 13060 13304.15 0.24 0 3824 13366 13212 13096 12942 12826 13290 13020 429 3910 5000 9660 10 1 8570000 1134 -41.74 0.34 12 0.20 -317.00 38517.00 14500 20240625 -8.76 12660 20250203 4.50 13480 -1.85 20250305 12660 4.50 20250203 14500 -8.76 20240625 12660 4.50 20250203 0.16 N 019440 5000 428 억 20897 N N 4 N 00 N
11 20250305 150322 57 100.00 KOSPI 금속 N N N N N 13380 320 2 2.45 219099110 16468 262.06 13190 13480 13050 16970 9150 13060 13304.54 0.24 0 3694 13366 13212 13096 12942 12826 13290 13020 429 3910 5000 9660 10 1 8570000 1147 -42.21 0.35 12 0.19 -317.00 38517.00 14500 20240625 -7.72 12660 20250203 5.69 13480 -0.74 20250305 12660 5.69 20250203 14500 -7.72 20240625 12660 5.69 20250203 0.16 N 019440 5000 428 억 20897 N N 1 N 00 N
12 20250305 140320 57 100.00 KOSPI 금속 N N N N N 13280 220 2 1.68 189988860 14288 227.37 13190 13480 13050 16970 9150 13060 13297.09 0.24 0 3581 13366 13212 13096 12942 12826 13290 13020 429 3910 5000 9660 10 1 8570000 1138 -41.89 0.34 12 0.17 -317.00 38517.00 14500 20240625 -8.41 12660 20250203 4.90 13480 -1.48 20250305 12660 4.90 20250203 14500 -8.41 20240625 12660 4.90 20250203 0.16 N 019440 5000 428 억 20897 N N 1 N 00 N