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
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
20250321,160336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13220,-20,5,-0.15,47382020,3579,29.68,13440,13440,13210,17210,9270,13240,13238.90,0.53,0,-414,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1133,10.33,0.34,12,0.04,1280.00,39036.00,14500,20240625,-8.83,12660,20250203,4.42,13990,-5.50,20250307,12660,4.42,20250203,14500,-8.83,20240625,12660,4.42,20250203,0.14,N,019440,5000,428 억,,45686,N,N,16,N,00,N
20250321,150336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13240,0,3,0.00,38800220,2930,24.30,13440,13440,13210,17210,9270,13240,13242.40,0.53,0,-554,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1135,10.34,0.34,12,0.03,1280.00,39036.00,14500,20240625,-8.69,12660,20250203,4.58,13990,-5.36,20250307,12660,4.58,20250203,14500,-8.69,20240625,12660,4.58,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250321,140335,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13210,-30,5,-0.23,34077990,2573,21.34,13440,13440,13210,17210,9270,13240,13244.46,0.53,0,-613,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1132,10.32,0.34,12,0.03,1280.00,39036.00,14500,20240625,-8.90,12660,20250203,4.34,13990,-5.58,20250307,12660,4.34,20250203,14500,-8.90,20240625,12660,4.34,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250321,130336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,20,2,0.15,26126770,1972,16.35,13440,13440,13210,17210,9270,13240,13248.87,0.53,0,-619,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1136,10.36,0.34,12,0.02,1280.00,39036.00,14500,20240625,-8.55,12660,20250203,4.74,13990,-5.22,20250307,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250321,120337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,20,2,0.15,21690950,1637,13.57,13440,13440,13210,17210,9270,13240,13250.43,0.53,0,-636,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1136,10.36,0.34,12,0.02,1280.00,39036.00,14500,20240625,-8.55,12660,20250203,4.74,13990,-5.22,20250307,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250321,110336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13260,20,2,0.15,19995630,1509,12.51,13440,13440,13210,17210,9270,13240,13250.91,0.53,0,-682,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1136,10.36,0.34,12,0.02,1280.00,39036.00,14500,20240625,-8.55,12660,20250203,4.74,13990,-5.22,20250307,12660,4.74,20250203,14500,-8.55,20240625,12660,4.74,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250321,100337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13240,0,3,0.00,15686060,1184,9.82,13440,13440,13210,17210,9270,13240,13248.36,0.53,0,-660,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1135,10.34,0.34,12,0.01,1280.00,39036.00,14500,20240625,-8.69,12660,20250203,4.58,13990,-5.36,20250307,12660,4.58,20250203,14500,-8.69,20240625,12660,4.58,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250321,090338,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13270,30,2,0.23,845530,63,0.52,13440,13440,13270,17210,9270,13240,13421.11,0.53,0,25,13486,13362,13256,13132,13026,13310,13080,429,3970,5000,9790,10,1,8570000,1137,10.37,0.34,12,0.00,1280.00,39036.00,14500,20240625,-8.48,12660,20250203,4.82,13990,-5.15,20250307,12660,4.82,20250203,14500,-8.48,20240625,12660,4.82,20250203,0.14,N,019440,5000,428 억,,45686,N,N,2,N,00,N
20250320,160354,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13240,-20,5,-0.15,159250655,12059,111.70,13260,13380,13150,17230,9290,13260,13205.96,0.52,0,782,13573,13416,13293,13136,13013,13355,13075,429,3970,5000,9810,10,1,8570000,1135,10.34,0.34,12,0.14,1280.00,39036.00,14500,20240625,-8.69,12660,20250203,4.58,13990,-5.36,20250307,12660,4.58,20250203,14500,-8.69,20240625,12660,4.58,20250203,0.16,N,019440,5000,428 억,,44406,N,N,2,N,00,N
20250320,150336,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13240,-20,5,-0.15,156857215,11878,110.02,13260,13380,13150,17230,9290,13260,13205.69,0.52,0,776,13573,13416,13293,13136,13013,13355,13075,429,3970,5000,9810,10,1,8570000,1135,10.34,0.34,12,0.14,1280.00,39036.00,14500,20240625,-8.69,12660,20250203,4.58,13990,-5.36,20250307,12660,4.58,20250203,14500,-8.69,20240625,12660,4.58,20250203,0.16,N,019440,5000,428 억,,44406,N,N,1,N,00,N
20250320,140337,57,100.00,KOSPI,,금속,N,N,N,N, ,N,13170,-90,5,-0.68,123685875,9364,86.74,13260,13380,13150,17230,9290,13260,13208.66,0.52,0,385,13573,13416,13293,13136,13013,13355,13075,429,3970,5000,9810,10,1,8570000,1129,10.29,0.34,12,0.11,1280.00,39036.00,14500,20240625,-9.17,12660,20250203,4.03,13990,-5.86,20250307,12660,4.03,20250203,14500,-9.17,20240625,12660,4.03,20250203,0.16,N,019440,5000,428 억,,44406,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 160336 57 100.00 KOSPI 금속 N N N N N 13220 -20 5 -0.15 47382020 3579 29.68 13440 13440 13210 17210 9270 13240 13238.90 0.53 0 -414 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1133 10.33 0.34 12 0.04 1280.00 39036.00 14500 20240625 -8.83 12660 20250203 4.42 13990 -5.50 20250307 12660 4.42 20250203 14500 -8.83 20240625 12660 4.42 20250203 0.14 N 019440 5000 428 억 45686 N N 16 N 00 N
3 20250321 150336 57 100.00 KOSPI 금속 N N N N N 13240 0 3 0.00 38800220 2930 24.30 13440 13440 13210 17210 9270 13240 13242.40 0.53 0 -554 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1135 10.34 0.34 12 0.03 1280.00 39036.00 14500 20240625 -8.69 12660 20250203 4.58 13990 -5.36 20250307 12660 4.58 20250203 14500 -8.69 20240625 12660 4.58 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
4 20250321 140335 57 100.00 KOSPI 금속 N N N N N 13210 -30 5 -0.23 34077990 2573 21.34 13440 13440 13210 17210 9270 13240 13244.46 0.53 0 -613 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1132 10.32 0.34 12 0.03 1280.00 39036.00 14500 20240625 -8.90 12660 20250203 4.34 13990 -5.58 20250307 12660 4.34 20250203 14500 -8.90 20240625 12660 4.34 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
5 20250321 130336 57 100.00 KOSPI 금속 N N N N N 13260 20 2 0.15 26126770 1972 16.35 13440 13440 13210 17210 9270 13240 13248.87 0.53 0 -619 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1136 10.36 0.34 12 0.02 1280.00 39036.00 14500 20240625 -8.55 12660 20250203 4.74 13990 -5.22 20250307 12660 4.74 20250203 14500 -8.55 20240625 12660 4.74 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
6 20250321 120337 57 100.00 KOSPI 금속 N N N N N 13260 20 2 0.15 21690950 1637 13.57 13440 13440 13210 17210 9270 13240 13250.43 0.53 0 -636 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1136 10.36 0.34 12 0.02 1280.00 39036.00 14500 20240625 -8.55 12660 20250203 4.74 13990 -5.22 20250307 12660 4.74 20250203 14500 -8.55 20240625 12660 4.74 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
7 20250321 110336 57 100.00 KOSPI 금속 N N N N N 13260 20 2 0.15 19995630 1509 12.51 13440 13440 13210 17210 9270 13240 13250.91 0.53 0 -682 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1136 10.36 0.34 12 0.02 1280.00 39036.00 14500 20240625 -8.55 12660 20250203 4.74 13990 -5.22 20250307 12660 4.74 20250203 14500 -8.55 20240625 12660 4.74 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
8 20250321 100337 57 100.00 KOSPI 금속 N N N N N 13240 0 3 0.00 15686060 1184 9.82 13440 13440 13210 17210 9270 13240 13248.36 0.53 0 -660 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1135 10.34 0.34 12 0.01 1280.00 39036.00 14500 20240625 -8.69 12660 20250203 4.58 13990 -5.36 20250307 12660 4.58 20250203 14500 -8.69 20240625 12660 4.58 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
9 20250321 090338 57 100.00 KOSPI 금속 N N N N N 13270 30 2 0.23 845530 63 0.52 13440 13440 13270 17210 9270 13240 13421.11 0.53 0 25 13486 13362 13256 13132 13026 13310 13080 429 3970 5000 9790 10 1 8570000 1137 10.37 0.34 12 0.00 1280.00 39036.00 14500 20240625 -8.48 12660 20250203 4.82 13990 -5.15 20250307 12660 4.82 20250203 14500 -8.48 20240625 12660 4.82 20250203 0.14 N 019440 5000 428 억 45686 N N 2 N 00 N
10 20250320 160354 57 100.00 KOSPI 금속 N N N N N 13240 -20 5 -0.15 159250655 12059 111.70 13260 13380 13150 17230 9290 13260 13205.96 0.52 0 782 13573 13416 13293 13136 13013 13355 13075 429 3970 5000 9810 10 1 8570000 1135 10.34 0.34 12 0.14 1280.00 39036.00 14500 20240625 -8.69 12660 20250203 4.58 13990 -5.36 20250307 12660 4.58 20250203 14500 -8.69 20240625 12660 4.58 20250203 0.16 N 019440 5000 428 억 44406 N N 2 N 00 N
11 20250320 150336 57 100.00 KOSPI 금속 N N N N N 13240 -20 5 -0.15 156857215 11878 110.02 13260 13380 13150 17230 9290 13260 13205.69 0.52 0 776 13573 13416 13293 13136 13013 13355 13075 429 3970 5000 9810 10 1 8570000 1135 10.34 0.34 12 0.14 1280.00 39036.00 14500 20240625 -8.69 12660 20250203 4.58 13990 -5.36 20250307 12660 4.58 20250203 14500 -8.69 20240625 12660 4.58 20250203 0.16 N 019440 5000 428 억 44406 N N 1 N 00 N
12 20250320 140337 57 100.00 KOSPI 금속 N N N N N 13170 -90 5 -0.68 123685875 9364 86.74 13260 13380 13150 17230 9290 13260 13208.66 0.52 0 385 13573 13416 13293 13136 13013 13355 13075 429 3970 5000 9810 10 1 8570000 1129 10.29 0.34 12 0.11 1280.00 39036.00 14500 20240625 -9.17 12660 20250203 4.03 13990 -5.86 20250307 12660 4.03 20250203 14500 -9.17 20240625 12660 4.03 20250203 0.16 N 019440 5000 428 억 44406 N N 1 N 00 N