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
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
20250313,160330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,-120,5,-0.89,158530720,11924,115.42,13430,13430,13230,17450,9410,13430,13295.10,0.38,0,-1298,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1141,-41.99,0.35,12,0.14,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.16,N,019440,5000,428 억,,32510,N,N,26,N,00,N
20250313,150331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13280,-150,5,-1.12,154060720,11588,112.17,13430,13430,13230,17450,9410,13430,13294.85,0.38,0,-1220,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1138,-41.89,0.34,12,0.14,-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,,32510,N,N,11,N,00,N
20250313,140330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13270,-160,5,-1.19,140917210,10598,102.58,13430,13430,13230,17450,9410,13430,13296.59,0.38,0,-1051,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1137,-41.86,0.34,12,0.12,-317.00,38517.00,14500,20240625,-8.48,12660,20250203,4.82,13990,-5.15,20250307,12660,4.82,20250203,14500,-8.48,20240625,12660,4.82,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N
20250313,130331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13270,-160,5,-1.19,134617400,10123,97.99,13430,13430,13230,17450,9410,13430,13298.17,0.38,0,-659,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1137,-41.86,0.34,12,0.12,-317.00,38517.00,14500,20240625,-8.48,12660,20250203,4.82,13990,-5.15,20250307,12660,4.82,20250203,14500,-8.48,20240625,12660,4.82,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N
20250313,120331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13290,-140,5,-1.04,110133780,8280,80.15,13430,13430,13230,17450,9410,13430,13301.18,0.38,0,-305,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1139,-41.92,0.35,12,0.10,-317.00,38517.00,14500,20240625,-8.34,12660,20250203,4.98,13990,-5.00,20250307,12660,4.98,20250203,14500,-8.34,20240625,12660,4.98,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N
20250313,110330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13310,-120,5,-0.89,103059930,7748,75.00,13430,13430,13230,17450,9410,13430,13301.49,0.38,0,67,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1141,-41.99,0.35,12,0.09,-317.00,38517.00,14500,20240625,-8.21,12660,20250203,5.13,13990,-4.86,20250307,12660,5.13,20250203,14500,-8.21,20240625,12660,5.13,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N
20250313,100330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,-170,5,-1.27,90156440,6776,65.59,13430,13430,13240,17450,9410,13430,13305.26,0.38,0,330,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1136,-41.83,0.34,12,0.08,-317.00,38517.00,14500,20240625,-8.55,12660,20250203,4.74,13990,-5.22,20250307,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N
20250313,090331,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13350,-80,5,-0.60,5241440,392,3.79,13430,13430,13350,17450,9410,13430,13371.02,0.38,0,267,13743,13586,13473,13316,13203,13530,13260,429,4020,5000,9930,10,1,8570000,1144,-42.11,0.35,12,0.00,-317.00,38517.00,14500,20240625,-7.93,12660,20250203,5.45,13990,-4.57,20250307,12660,5.45,20250203,14500,-7.93,20240625,12660,5.45,20250203,0.16,N,019440,5000,428 억,,32510,N,N,11,N,00,N
20250312,160329,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13430,-10,5,-0.07,138751200,10331,194.30,13450,13630,13360,17470,9410,13440,13430.57,0.38,0,-550,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1151,-42.37,0.35,12,0.12,-317.00,38517.00,14500,20240625,-7.38,12660,20250203,6.08,13990,-4.00,20250307,12660,6.08,20250203,14500,-7.38,20240625,12660,6.08,20250203,0.16,N,019440,5000,428 억,,32679,N,N,11,N,00,N
20250312,150330,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,10,2,0.07,135393570,10081,189.60,13450,13630,13360,17470,9410,13440,13430.57,0.38,0,-519,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1153,-42.43,0.35,12,0.12,-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,,32679,N,N,1,N,00,N
20250312,140328,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13450,10,2,0.07,96202040,7160,134.66,13450,13630,13360,17470,9410,13440,13436.04,0.38,0,-950,13793,13616,13483,13306,13173,13705,13395,429,4030,5000,9940,10,1,8570000,1153,-42.43,0.35,12,0.08,-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,,32679,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 20250313 160330 57 100.00 KOSPI 금속 N N N N N 13310 -120 5 -0.89 158530720 11924 115.42 13430 13430 13230 17450 9410 13430 13295.10 0.38 0 -1298 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1141 -41.99 0.35 12 0.14 -317.00 38517.00 14500 20240625 -8.21 12660 20250203 5.13 13990 -4.86 20250307 12660 5.13 20250203 14500 -8.21 20240625 12660 5.13 20250203 0.16 N 019440 5000 428 억 32510 N N 26 N 00 N
3 20250313 150331 57 100.00 KOSPI 금속 N N N N N 13280 -150 5 -1.12 154060720 11588 112.17 13430 13430 13230 17450 9410 13430 13294.85 0.38 0 -1220 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1138 -41.89 0.34 12 0.14 -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 32510 N N 11 N 00 N
4 20250313 140330 57 100.00 KOSPI 금속 N N N N N 13270 -160 5 -1.19 140917210 10598 102.58 13430 13430 13230 17450 9410 13430 13296.59 0.38 0 -1051 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1137 -41.86 0.34 12 0.12 -317.00 38517.00 14500 20240625 -8.48 12660 20250203 4.82 13990 -5.15 20250307 12660 4.82 20250203 14500 -8.48 20240625 12660 4.82 20250203 0.16 N 019440 5000 428 억 32510 N N 11 N 00 N
5 20250313 130331 57 100.00 KOSPI 금속 N N N N N 13270 -160 5 -1.19 134617400 10123 97.99 13430 13430 13230 17450 9410 13430 13298.17 0.38 0 -659 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1137 -41.86 0.34 12 0.12 -317.00 38517.00 14500 20240625 -8.48 12660 20250203 4.82 13990 -5.15 20250307 12660 4.82 20250203 14500 -8.48 20240625 12660 4.82 20250203 0.16 N 019440 5000 428 억 32510 N N 11 N 00 N
6 20250313 120331 57 100.00 KOSPI 금속 N N N N N 13290 -140 5 -1.04 110133780 8280 80.15 13430 13430 13230 17450 9410 13430 13301.18 0.38 0 -305 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1139 -41.92 0.35 12 0.10 -317.00 38517.00 14500 20240625 -8.34 12660 20250203 4.98 13990 -5.00 20250307 12660 4.98 20250203 14500 -8.34 20240625 12660 4.98 20250203 0.16 N 019440 5000 428 억 32510 N N 11 N 00 N
7 20250313 110330 57 100.00 KOSPI 금속 N N N N N 13310 -120 5 -0.89 103059930 7748 75.00 13430 13430 13230 17450 9410 13430 13301.49 0.38 0 67 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1141 -41.99 0.35 12 0.09 -317.00 38517.00 14500 20240625 -8.21 12660 20250203 5.13 13990 -4.86 20250307 12660 5.13 20250203 14500 -8.21 20240625 12660 5.13 20250203 0.16 N 019440 5000 428 억 32510 N N 11 N 00 N
8 20250313 100330 57 100.00 KOSPI 금속 N N N N N 13260 -170 5 -1.27 90156440 6776 65.59 13430 13430 13240 17450 9410 13430 13305.26 0.38 0 330 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1136 -41.83 0.34 12 0.08 -317.00 38517.00 14500 20240625 -8.55 12660 20250203 4.74 13990 -5.22 20250307 12660 4.74 20250203 14500 -8.55 20240625 12660 4.74 20250203 0.16 N 019440 5000 428 억 32510 N N 11 N 00 N
9 20250313 090331 57 100.00 KOSPI 금속 N N N N N 13350 -80 5 -0.60 5241440 392 3.79 13430 13430 13350 17450 9410 13430 13371.02 0.38 0 267 13743 13586 13473 13316 13203 13530 13260 429 4020 5000 9930 10 1 8570000 1144 -42.11 0.35 12 0.00 -317.00 38517.00 14500 20240625 -7.93 12660 20250203 5.45 13990 -4.57 20250307 12660 5.45 20250203 14500 -7.93 20240625 12660 5.45 20250203 0.16 N 019440 5000 428 억 32510 N N 11 N 00 N
10 20250312 160329 57 100.00 KOSPI 금속 N N N N N 13430 -10 5 -0.07 138751200 10331 194.30 13450 13630 13360 17470 9410 13440 13430.57 0.38 0 -550 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1151 -42.37 0.35 12 0.12 -317.00 38517.00 14500 20240625 -7.38 12660 20250203 6.08 13990 -4.00 20250307 12660 6.08 20250203 14500 -7.38 20240625 12660 6.08 20250203 0.16 N 019440 5000 428 억 32679 N N 11 N 00 N
11 20250312 150330 57 100.00 KOSPI 금속 N N N N N 13450 10 2 0.07 135393570 10081 189.60 13450 13630 13360 17470 9410 13440 13430.57 0.38 0 -519 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1153 -42.43 0.35 12 0.12 -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 32679 N N 1 N 00 N
12 20250312 140328 57 100.00 KOSPI 금속 N N N N N 13450 10 2 0.07 96202040 7160 134.66 13450 13630 13360 17470 9410 13440 13436.04 0.38 0 -950 13793 13616 13483 13306 13173 13705 13395 429 4030 5000 9940 10 1 8570000 1153 -42.43 0.35 12 0.08 -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 32679 N N 1 N 00 N