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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,-80,5,-1.91,269049480,65173,94.05,4180,4180,4070,5430,2930,4180,4128.25,1.89,0,-6080,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1203,3.20,0.31,12,0.22,1283.00,13418.00,6540,20240304,-37.31,3800,20241209,7.89,4380,-6.39,20250113,3860,6.22,20250102,6210,-33.98,20240313,3800,7.89,20241209,1.53,N,014280,1000,293 억,,552940,N,N,19,N,00,N
20250313,150309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,-80,5,-1.91,253562940,61382,88.58,4180,4180,4070,5430,2930,4180,4130.90,1.89,0,-4524,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1203,3.20,0.31,12,0.21,1283.00,13418.00,6540,20240304,-37.31,3800,20241209,7.89,4380,-6.39,20250113,3860,6.22,20250102,6210,-33.98,20240313,3800,7.89,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250313,140308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4125,-55,5,-1.32,221790640,53632,77.39,4180,4180,4070,5430,2930,4180,4135.42,1.89,0,-3361,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1210,3.22,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.93,3800,20241209,8.55,4380,-5.82,20250113,3860,6.87,20250102,6210,-33.57,20240313,3800,8.55,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250313,130309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4130,-50,5,-1.20,185009720,44703,64.51,4180,4180,4070,5430,2930,4180,4138.64,1.89,0,1181,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1211,3.22,0.31,12,0.15,1283.00,13418.00,6540,20240304,-36.85,3800,20241209,8.68,4380,-5.71,20250113,3860,6.99,20250102,6210,-33.49,20240313,3800,8.68,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250313,120309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4145,-35,5,-0.84,167527390,40475,58.41,4180,4180,4070,5430,2930,4180,4139.03,1.89,0,4347,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1216,3.23,0.31,12,0.14,1283.00,13418.00,6540,20240304,-36.62,3800,20241209,9.08,4380,-5.37,20250113,3860,7.38,20250102,6210,-33.25,20240313,3800,9.08,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250313,110309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-45,5,-1.08,137031355,33118,47.79,4180,4180,4070,5430,2930,4180,4137.67,1.89,0,4712,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1213,3.22,0.31,12,0.11,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6210,-33.41,20240313,3800,8.82,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250313,100308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,-60,5,-1.44,102939430,24879,35.90,4180,4180,4070,5430,2930,4180,4137.60,1.89,0,3322,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1208,3.21,0.31,12,0.08,1283.00,13418.00,6540,20240304,-37.00,3800,20241209,8.42,4380,-5.94,20250113,3860,6.74,20250102,6210,-33.66,20240313,3800,8.42,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250313,090309,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-45,5,-1.08,8392685,2038,2.94,4180,4180,4070,5430,2930,4180,4118.10,1.89,0,427,4340,4260,4180,4100,4020,4300,4140,293,1250,1000,2920,5,1,29329357,1213,3.22,0.31,12,0.01,1283.00,13418.00,6540,20240304,-36.77,3800,20241209,8.82,4380,-5.59,20250113,3860,7.12,20250102,6210,-33.41,20240313,3800,8.82,20241209,1.53,N,014280,1000,293 억,,552940,N,N,7,N,00,N
20250312,160307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4180,5,2,0.12,286877639,68745,69.17,4160,4260,4100,5420,2925,4175,4172.93,1.89,0,-1692,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1226,3.26,0.31,12,0.23,1283.00,13418.00,6540,20240304,-36.09,3800,20241209,10.00,4380,-4.57,20250113,3860,8.29,20250102,6210,-32.69,20240313,3800,10.00,20241209,1.51,N,014280,1000,293 억,,554691,N,N,7,N,00,N
20250312,150308,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4180,5,2,0.12,220850339,52908,53.23,4160,4260,4100,5420,2925,4175,4174.23,1.89,0,-7402,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1226,3.26,0.31,12,0.18,1283.00,13418.00,6540,20240304,-36.09,3800,20241209,10.00,4380,-4.57,20250113,3860,8.29,20250102,6210,-32.69,20240313,3800,10.00,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,N,00,N
20250312,140307,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4200,25,2,0.60,209839283,50276,50.59,4160,4260,4100,5420,2925,4175,4173.75,1.89,0,-8005,4348,4261,4163,4076,3978,4212,4027,293,1245,1000,2920,5,1,29329357,1232,3.27,0.31,12,0.17,1283.00,13418.00,6540,20240304,-35.78,3800,20241209,10.53,4380,-4.11,20250113,3860,8.81,20250102,6210,-32.37,20240313,3800,10.53,20241209,1.51,N,014280,1000,293 억,,554691,N,N,0,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 20250313 160308 57 100.00 KOSPI 금속 N N N N N 4100 -80 5 -1.91 269049480 65173 94.05 4180 4180 4070 5430 2930 4180 4128.25 1.89 0 -6080 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1203 3.20 0.31 12 0.22 1283.00 13418.00 6540 20240304 -37.31 3800 20241209 7.89 4380 -6.39 20250113 3860 6.22 20250102 6210 -33.98 20240313 3800 7.89 20241209 1.53 N 014280 1000 293 억 552940 N N 19 N 00 N
3 20250313 150309 57 100.00 KOSPI 금속 N N N N N 4100 -80 5 -1.91 253562940 61382 88.58 4180 4180 4070 5430 2930 4180 4130.90 1.89 0 -4524 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1203 3.20 0.31 12 0.21 1283.00 13418.00 6540 20240304 -37.31 3800 20241209 7.89 4380 -6.39 20250113 3860 6.22 20250102 6210 -33.98 20240313 3800 7.89 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
4 20250313 140308 57 100.00 KOSPI 금속 N N N N N 4125 -55 5 -1.32 221790640 53632 77.39 4180 4180 4070 5430 2930 4180 4135.42 1.89 0 -3361 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1210 3.22 0.31 12 0.18 1283.00 13418.00 6540 20240304 -36.93 3800 20241209 8.55 4380 -5.82 20250113 3860 6.87 20250102 6210 -33.57 20240313 3800 8.55 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
5 20250313 130309 57 100.00 KOSPI 금속 N N N N N 4130 -50 5 -1.20 185009720 44703 64.51 4180 4180 4070 5430 2930 4180 4138.64 1.89 0 1181 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1211 3.22 0.31 12 0.15 1283.00 13418.00 6540 20240304 -36.85 3800 20241209 8.68 4380 -5.71 20250113 3860 6.99 20250102 6210 -33.49 20240313 3800 8.68 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
6 20250313 120309 57 100.00 KOSPI 금속 N N N N N 4145 -35 5 -0.84 167527390 40475 58.41 4180 4180 4070 5430 2930 4180 4139.03 1.89 0 4347 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1216 3.23 0.31 12 0.14 1283.00 13418.00 6540 20240304 -36.62 3800 20241209 9.08 4380 -5.37 20250113 3860 7.38 20250102 6210 -33.25 20240313 3800 9.08 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
7 20250313 110309 57 100.00 KOSPI 금속 N N N N N 4135 -45 5 -1.08 137031355 33118 47.79 4180 4180 4070 5430 2930 4180 4137.67 1.89 0 4712 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1213 3.22 0.31 12 0.11 1283.00 13418.00 6540 20240304 -36.77 3800 20241209 8.82 4380 -5.59 20250113 3860 7.12 20250102 6210 -33.41 20240313 3800 8.82 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
8 20250313 100308 57 100.00 KOSPI 금속 N N N N N 4120 -60 5 -1.44 102939430 24879 35.90 4180 4180 4070 5430 2930 4180 4137.60 1.89 0 3322 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1208 3.21 0.31 12 0.08 1283.00 13418.00 6540 20240304 -37.00 3800 20241209 8.42 4380 -5.94 20250113 3860 6.74 20250102 6210 -33.66 20240313 3800 8.42 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
9 20250313 090309 57 100.00 KOSPI 금속 N N N N N 4135 -45 5 -1.08 8392685 2038 2.94 4180 4180 4070 5430 2930 4180 4118.10 1.89 0 427 4340 4260 4180 4100 4020 4300 4140 293 1250 1000 2920 5 1 29329357 1213 3.22 0.31 12 0.01 1283.00 13418.00 6540 20240304 -36.77 3800 20241209 8.82 4380 -5.59 20250113 3860 7.12 20250102 6210 -33.41 20240313 3800 8.82 20241209 1.53 N 014280 1000 293 억 552940 N N 7 N 00 N
10 20250312 160307 57 100.00 KOSPI 금속 N N N N N 4180 5 2 0.12 286877639 68745 69.17 4160 4260 4100 5420 2925 4175 4172.93 1.89 0 -1692 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1226 3.26 0.31 12 0.23 1283.00 13418.00 6540 20240304 -36.09 3800 20241209 10.00 4380 -4.57 20250113 3860 8.29 20250102 6210 -32.69 20240313 3800 10.00 20241209 1.51 N 014280 1000 293 억 554691 N N 7 N 00 N
11 20250312 150308 57 100.00 KOSPI 금속 N N N N N 4180 5 2 0.12 220850339 52908 53.23 4160 4260 4100 5420 2925 4175 4174.23 1.89 0 -7402 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1226 3.26 0.31 12 0.18 1283.00 13418.00 6540 20240304 -36.09 3800 20241209 10.00 4380 -4.57 20250113 3860 8.29 20250102 6210 -32.69 20240313 3800 10.00 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N
12 20250312 140307 57 100.00 KOSPI 금속 N N N N N 4200 25 2 0.60 209839283 50276 50.59 4160 4260 4100 5420 2925 4175 4173.75 1.89 0 -8005 4348 4261 4163 4076 3978 4212 4027 293 1245 1000 2920 5 1 29329357 1232 3.27 0.31 12 0.17 1283.00 13418.00 6540 20240304 -35.78 3800 20241209 10.53 4380 -4.11 20250113 3860 8.81 20250102 6210 -32.37 20240313 3800 10.53 20241209 1.51 N 014280 1000 293 억 554691 N N 0 N 00 N