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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,0,3,0.00,219619203,55210,122.25,4000,4030,3965,5200,2805,4005,3977.89,1.76,0,-14121,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1175,21.77,0.29,12,0.19,184.00,13741.00,6210,20240313,-35.51,3800,20241209,5.39,4380,-8.56,20250113,3860,3.76,20250102,5990,-33.14,20240321,3800,5.39,20241209,1.56,N,014280,1000,293 억,,516536,N,N,12,N,00,N
20250321,150313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-40,5,-1.00,206617298,51944,115.02,4000,4030,3965,5200,2805,4005,3977.69,1.76,0,-13620,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1163,21.55,0.29,12,0.18,184.00,13741.00,6210,20240313,-36.15,3800,20241209,4.34,4380,-9.47,20250113,3860,2.72,20250102,5990,-33.81,20240321,3800,4.34,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250321,140313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3975,-30,5,-0.75,174058348,43746,96.87,4000,4030,3965,5200,2805,4005,3978.84,1.76,0,-8308,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1166,21.60,0.29,12,0.15,184.00,13741.00,6210,20240313,-35.99,3800,20241209,4.61,4380,-9.25,20250113,3860,2.98,20250102,5990,-33.64,20240321,3800,4.61,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250321,130313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3980,-25,5,-0.62,149171757,37489,83.01,4000,4030,3965,5200,2805,4005,3979.08,1.76,0,-8141,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1167,21.63,0.29,12,0.13,184.00,13741.00,6210,20240313,-35.91,3800,20241209,4.74,4380,-9.13,20250113,3860,3.11,20250102,5990,-33.56,20240321,3800,4.74,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250321,120314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3980,-25,5,-0.62,126394057,31764,70.34,4000,4030,3965,5200,2805,4005,3979.16,1.76,0,-8519,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1167,21.63,0.29,12,0.11,184.00,13741.00,6210,20240313,-35.91,3800,20241209,4.74,4380,-9.13,20250113,3860,3.11,20250102,5990,-33.56,20240321,3800,4.74,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250321,110313,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3970,-35,5,-0.87,99029762,24881,55.10,4000,4030,3965,5200,2805,4005,3980.14,1.76,0,-10548,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1164,21.58,0.29,12,0.08,184.00,13741.00,6210,20240313,-36.07,3800,20241209,4.47,4380,-9.36,20250113,3860,2.85,20250102,5990,-33.72,20240321,3800,4.47,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250321,100314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3965,-40,5,-1.00,68299872,17138,37.95,4000,4030,3965,5200,2805,4005,3985.29,1.76,0,-9068,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1163,21.55,0.29,12,0.06,184.00,13741.00,6210,20240313,-36.15,3800,20241209,4.34,4380,-9.47,20250113,3860,2.72,20250102,5990,-33.81,20240321,3800,4.34,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250321,090315,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,25,2,0.62,714235,178,0.39,4000,4030,4000,5200,2805,4005,4012.56,1.76,0,-46,4091,4047,4026,3982,3961,4037,3972,293,1195,1000,2800,5,1,29329357,1182,21.90,0.29,12,0.00,184.00,13741.00,6210,20240313,-35.10,3800,20241209,6.05,4380,-7.99,20250113,3860,4.40,20250102,5990,-32.72,20240321,3800,6.05,20241209,1.56,N,014280,1000,293 억,,516536,N,N,54,N,00,N
20250320,160332,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4005,-55,5,-1.35,181932862,45150,101.23,4025,4070,4005,5270,2845,4060,4029.52,1.79,0,-7686,4096,4077,4041,4022,3986,4087,4032,293,1210,1000,2840,5,1,29329357,1175,21.77,0.29,12,0.15,184.00,13741.00,6210,20240313,-35.51,3800,20241209,5.39,4380,-8.56,20250113,3860,3.76,20250102,5990,-33.14,20240321,3800,5.39,20241209,1.56,N,014280,1000,293 억,,525990,N,N,54,N,00,N
20250320,150314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4015,-45,5,-1.11,164738582,40859,91.61,4025,4070,4005,5270,2845,4060,4031.88,1.79,0,-6133,4096,4077,4041,4022,3986,4087,4032,293,1210,1000,2840,5,1,29329357,1178,21.82,0.29,12,0.14,184.00,13741.00,6210,20240313,-35.35,3800,20241209,5.66,4380,-8.33,20250113,3860,4.02,20250102,5990,-32.97,20240321,3800,5.66,20241209,1.56,N,014280,1000,293 억,,525990,N,N,1,N,00,N
20250320,140314,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4010,-50,5,-1.23,156774567,38873,87.16,4025,4070,4005,5270,2845,4060,4032.99,1.79,0,-5509,4096,4077,4041,4022,3986,4087,4032,293,1210,1000,2840,5,1,29329357,1176,21.79,0.29,12,0.13,184.00,13741.00,6210,20240313,-35.43,3800,20241209,5.53,4380,-8.45,20250113,3860,3.89,20250102,5990,-33.06,20240321,3800,5.53,20241209,1.56,N,014280,1000,293 억,,525990,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 20250321 160313 57 100.00 KOSPI 금속 N N N N N 4005 0 3 0.00 219619203 55210 122.25 4000 4030 3965 5200 2805 4005 3977.89 1.76 0 -14121 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1175 21.77 0.29 12 0.19 184.00 13741.00 6210 20240313 -35.51 3800 20241209 5.39 4380 -8.56 20250113 3860 3.76 20250102 5990 -33.14 20240321 3800 5.39 20241209 1.56 N 014280 1000 293 억 516536 N N 12 N 00 N
3 20250321 150313 57 100.00 KOSPI 금속 N N N N N 3965 -40 5 -1.00 206617298 51944 115.02 4000 4030 3965 5200 2805 4005 3977.69 1.76 0 -13620 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1163 21.55 0.29 12 0.18 184.00 13741.00 6210 20240313 -36.15 3800 20241209 4.34 4380 -9.47 20250113 3860 2.72 20250102 5990 -33.81 20240321 3800 4.34 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
4 20250321 140313 57 100.00 KOSPI 금속 N N N N N 3975 -30 5 -0.75 174058348 43746 96.87 4000 4030 3965 5200 2805 4005 3978.84 1.76 0 -8308 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1166 21.60 0.29 12 0.15 184.00 13741.00 6210 20240313 -35.99 3800 20241209 4.61 4380 -9.25 20250113 3860 2.98 20250102 5990 -33.64 20240321 3800 4.61 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
5 20250321 130313 57 100.00 KOSPI 금속 N N N N N 3980 -25 5 -0.62 149171757 37489 83.01 4000 4030 3965 5200 2805 4005 3979.08 1.76 0 -8141 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1167 21.63 0.29 12 0.13 184.00 13741.00 6210 20240313 -35.91 3800 20241209 4.74 4380 -9.13 20250113 3860 3.11 20250102 5990 -33.56 20240321 3800 4.74 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
6 20250321 120314 57 100.00 KOSPI 금속 N N N N N 3980 -25 5 -0.62 126394057 31764 70.34 4000 4030 3965 5200 2805 4005 3979.16 1.76 0 -8519 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1167 21.63 0.29 12 0.11 184.00 13741.00 6210 20240313 -35.91 3800 20241209 4.74 4380 -9.13 20250113 3860 3.11 20250102 5990 -33.56 20240321 3800 4.74 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
7 20250321 110313 57 100.00 KOSPI 금속 N N N N N 3970 -35 5 -0.87 99029762 24881 55.10 4000 4030 3965 5200 2805 4005 3980.14 1.76 0 -10548 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1164 21.58 0.29 12 0.08 184.00 13741.00 6210 20240313 -36.07 3800 20241209 4.47 4380 -9.36 20250113 3860 2.85 20250102 5990 -33.72 20240321 3800 4.47 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
8 20250321 100314 57 100.00 KOSPI 금속 N N N N N 3965 -40 5 -1.00 68299872 17138 37.95 4000 4030 3965 5200 2805 4005 3985.29 1.76 0 -9068 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1163 21.55 0.29 12 0.06 184.00 13741.00 6210 20240313 -36.15 3800 20241209 4.34 4380 -9.47 20250113 3860 2.72 20250102 5990 -33.81 20240321 3800 4.34 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
9 20250321 090315 57 100.00 KOSPI 금속 N N N N N 4030 25 2 0.62 714235 178 0.39 4000 4030 4000 5200 2805 4005 4012.56 1.76 0 -46 4091 4047 4026 3982 3961 4037 3972 293 1195 1000 2800 5 1 29329357 1182 21.90 0.29 12 0.00 184.00 13741.00 6210 20240313 -35.10 3800 20241209 6.05 4380 -7.99 20250113 3860 4.40 20250102 5990 -32.72 20240321 3800 6.05 20241209 1.56 N 014280 1000 293 억 516536 N N 54 N 00 N
10 20250320 160332 57 100.00 KOSPI 금속 N N N N N 4005 -55 5 -1.35 181932862 45150 101.23 4025 4070 4005 5270 2845 4060 4029.52 1.79 0 -7686 4096 4077 4041 4022 3986 4087 4032 293 1210 1000 2840 5 1 29329357 1175 21.77 0.29 12 0.15 184.00 13741.00 6210 20240313 -35.51 3800 20241209 5.39 4380 -8.56 20250113 3860 3.76 20250102 5990 -33.14 20240321 3800 5.39 20241209 1.56 N 014280 1000 293 억 525990 N N 54 N 00 N
11 20250320 150314 57 100.00 KOSPI 금속 N N N N N 4015 -45 5 -1.11 164738582 40859 91.61 4025 4070 4005 5270 2845 4060 4031.88 1.79 0 -6133 4096 4077 4041 4022 3986 4087 4032 293 1210 1000 2840 5 1 29329357 1178 21.82 0.29 12 0.14 184.00 13741.00 6210 20240313 -35.35 3800 20241209 5.66 4380 -8.33 20250113 3860 4.02 20250102 5990 -32.97 20240321 3800 5.66 20241209 1.56 N 014280 1000 293 억 525990 N N 1 N 00 N
12 20250320 140314 57 100.00 KOSPI 금속 N N N N N 4010 -50 5 -1.23 156774567 38873 87.16 4025 4070 4005 5270 2845 4060 4032.99 1.79 0 -5509 4096 4077 4041 4022 3986 4087 4032 293 1210 1000 2840 5 1 29329357 1176 21.79 0.29 12 0.13 184.00 13741.00 6210 20240313 -35.43 3800 20241209 5.53 4380 -8.45 20250113 3860 3.89 20250102 5990 -33.06 20240321 3800 5.53 20241209 1.56 N 014280 1000 293 억 525990 N N 1 N 00 N