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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007280/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
20250312,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1769,44,2,2.55,82408746,46994,59.74,1715,1776,1715,2240,1208,1725,1753.60,0.49,0,5288,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1076,3.81,0.47,12,0.08,464.00,3738.00,1940,20240523,-8.81,1218,20241209,45.24,1890,-6.40,20250310,1580,11.96,20250102,1940,-8.81,20240523,1218,45.24,20241209,0.12,N,007280,500,304 억,,298277,N,N,38,N,00,N
20250312,150224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,31,2,1.80,72492485,41358,52.58,1715,1776,1715,2240,1208,1725,1752.80,0.49,0,4910,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1068,3.78,0.47,12,0.07,464.00,3738.00,1940,20240523,-9.48,1218,20241209,44.17,1890,-7.09,20250310,1580,11.14,20250102,1940,-9.48,20240523,1218,44.17,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250312,140223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1754,29,2,1.68,70616599,40291,51.22,1715,1776,1715,2240,1208,1725,1752.66,0.49,0,4439,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1067,3.78,0.47,12,0.07,464.00,3738.00,1940,20240523,-9.59,1218,20241209,44.01,1890,-7.20,20250310,1580,11.01,20250102,1940,-9.59,20240523,1218,44.01,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250312,130222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1773,48,2,2.78,51399566,29314,37.27,1715,1776,1715,2240,1208,1725,1753.41,0.49,0,4217,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1078,3.82,0.47,12,0.05,464.00,3738.00,1940,20240523,-8.61,1218,20241209,45.57,1890,-6.19,20250310,1580,12.22,20250102,1940,-8.61,20240523,1218,45.57,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250312,120223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1773,48,2,2.78,49495793,28236,35.90,1715,1776,1715,2240,1208,1725,1752.93,0.49,0,3736,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1078,3.82,0.47,12,0.05,464.00,3738.00,1940,20240523,-8.61,1218,20241209,45.57,1890,-6.19,20250310,1580,12.22,20250102,1940,-8.61,20240523,1218,45.57,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250312,110222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1765,40,2,2.32,40025575,22870,29.08,1715,1765,1715,2240,1208,1725,1750.13,0.49,0,4360,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1073,3.80,0.47,12,0.04,464.00,3738.00,1940,20240523,-9.02,1218,20241209,44.91,1890,-6.61,20250310,1580,11.71,20250102,1940,-9.02,20240523,1218,44.91,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250312,100222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1758,33,2,1.91,22210964,12726,16.18,1715,1763,1715,2240,1208,1725,1745.32,0.49,0,1958,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1069,3.79,0.47,12,0.02,464.00,3738.00,1940,20240523,-9.38,1218,20241209,44.33,1890,-6.98,20250310,1580,11.27,20250102,1940,-9.38,20240523,1218,44.33,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250312,090223,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1763,38,2,2.20,401181,233,0.30,1715,1763,1715,2240,1208,1725,1721.81,0.49,0,14,1819,1772,1745,1698,1671,1758,1684,304,515,500,1240,1,1,60813311,1072,3.80,0.47,12,0.00,464.00,3738.00,1940,20240523,-9.12,1218,20241209,44.75,1890,-6.72,20250310,1580,11.58,20250102,1940,-9.12,20240523,1218,44.75,20241209,0.12,N,007280,500,304 억,,298277,N,N,7,N,00,N
20250311,160222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1725,-55,5,-3.09,132009717,75395,47.84,1740,1792,1718,2310,1246,1780,1750.91,0.52,0,-14453,1976,1877,1791,1692,1606,1835,1650,304,530,500,1280,1,1,60813311,1049,3.72,0.46,12,0.12,464.00,3738.00,1940,20240523,-11.08,1218,20241209,41.63,1890,-8.73,20250310,1580,9.18,20250102,1940,-11.08,20240523,1218,41.63,20241209,0.11,N,007280,500,304 억,,313538,N,N,7,N,00,N
20250311,150222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1755,-25,5,-1.40,128466498,73347,46.54,1740,1792,1718,2310,1246,1780,1751.49,0.52,0,-14456,1976,1877,1791,1692,1606,1835,1650,304,530,500,1280,1,1,60813311,1067,3.78,0.47,12,0.12,464.00,3738.00,1940,20240523,-9.54,1218,20241209,44.09,1890,-7.14,20250310,1580,11.08,20250102,1940,-9.54,20240523,1218,44.09,20241209,0.11,N,007280,500,304 억,,313538,N,N,12,N,00,N
20250311,140222,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1759,-21,5,-1.18,123288962,70417,44.68,1740,1792,1718,2310,1246,1780,1750.84,0.52,0,-11621,1976,1877,1791,1692,1606,1835,1650,304,530,500,1280,1,1,60813311,1070,3.79,0.47,12,0.12,464.00,3738.00,1940,20240523,-9.33,1218,20241209,44.42,1890,-6.93,20250310,1580,11.33,20250102,1940,-9.33,20240523,1218,44.42,20241209,0.11,N,007280,500,304 억,,313538,N,N,12,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 20250312 160222 57 100.00 KOSPI 금속 N N N N N 1769 44 2 2.55 82408746 46994 59.74 1715 1776 1715 2240 1208 1725 1753.60 0.49 0 5288 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1076 3.81 0.47 12 0.08 464.00 3738.00 1940 20240523 -8.81 1218 20241209 45.24 1890 -6.40 20250310 1580 11.96 20250102 1940 -8.81 20240523 1218 45.24 20241209 0.12 N 007280 500 304 억 298277 N N 38 N 00 N
3 20250312 150224 57 100.00 KOSPI 금속 N N N N N 1756 31 2 1.80 72492485 41358 52.58 1715 1776 1715 2240 1208 1725 1752.80 0.49 0 4910 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1068 3.78 0.47 12 0.07 464.00 3738.00 1940 20240523 -9.48 1218 20241209 44.17 1890 -7.09 20250310 1580 11.14 20250102 1940 -9.48 20240523 1218 44.17 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
4 20250312 140223 57 100.00 KOSPI 금속 N N N N N 1754 29 2 1.68 70616599 40291 51.22 1715 1776 1715 2240 1208 1725 1752.66 0.49 0 4439 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1067 3.78 0.47 12 0.07 464.00 3738.00 1940 20240523 -9.59 1218 20241209 44.01 1890 -7.20 20250310 1580 11.01 20250102 1940 -9.59 20240523 1218 44.01 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
5 20250312 130222 57 100.00 KOSPI 금속 N N N N N 1773 48 2 2.78 51399566 29314 37.27 1715 1776 1715 2240 1208 1725 1753.41 0.49 0 4217 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1078 3.82 0.47 12 0.05 464.00 3738.00 1940 20240523 -8.61 1218 20241209 45.57 1890 -6.19 20250310 1580 12.22 20250102 1940 -8.61 20240523 1218 45.57 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
6 20250312 120223 57 100.00 KOSPI 금속 N N N N N 1773 48 2 2.78 49495793 28236 35.90 1715 1776 1715 2240 1208 1725 1752.93 0.49 0 3736 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1078 3.82 0.47 12 0.05 464.00 3738.00 1940 20240523 -8.61 1218 20241209 45.57 1890 -6.19 20250310 1580 12.22 20250102 1940 -8.61 20240523 1218 45.57 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
7 20250312 110222 57 100.00 KOSPI 금속 N N N N N 1765 40 2 2.32 40025575 22870 29.08 1715 1765 1715 2240 1208 1725 1750.13 0.49 0 4360 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1073 3.80 0.47 12 0.04 464.00 3738.00 1940 20240523 -9.02 1218 20241209 44.91 1890 -6.61 20250310 1580 11.71 20250102 1940 -9.02 20240523 1218 44.91 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
8 20250312 100222 57 100.00 KOSPI 금속 N N N N N 1758 33 2 1.91 22210964 12726 16.18 1715 1763 1715 2240 1208 1725 1745.32 0.49 0 1958 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1069 3.79 0.47 12 0.02 464.00 3738.00 1940 20240523 -9.38 1218 20241209 44.33 1890 -6.98 20250310 1580 11.27 20250102 1940 -9.38 20240523 1218 44.33 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
9 20250312 090223 57 100.00 KOSPI 금속 N N N N N 1763 38 2 2.20 401181 233 0.30 1715 1763 1715 2240 1208 1725 1721.81 0.49 0 14 1819 1772 1745 1698 1671 1758 1684 304 515 500 1240 1 1 60813311 1072 3.80 0.47 12 0.00 464.00 3738.00 1940 20240523 -9.12 1218 20241209 44.75 1890 -6.72 20250310 1580 11.58 20250102 1940 -9.12 20240523 1218 44.75 20241209 0.12 N 007280 500 304 억 298277 N N 7 N 00 N
10 20250311 160222 57 100.00 KOSPI 금속 N N N N N 1725 -55 5 -3.09 132009717 75395 47.84 1740 1792 1718 2310 1246 1780 1750.91 0.52 0 -14453 1976 1877 1791 1692 1606 1835 1650 304 530 500 1280 1 1 60813311 1049 3.72 0.46 12 0.12 464.00 3738.00 1940 20240523 -11.08 1218 20241209 41.63 1890 -8.73 20250310 1580 9.18 20250102 1940 -11.08 20240523 1218 41.63 20241209 0.11 N 007280 500 304 억 313538 N N 7 N 00 N
11 20250311 150222 57 100.00 KOSPI 금속 N N N N N 1755 -25 5 -1.40 128466498 73347 46.54 1740 1792 1718 2310 1246 1780 1751.49 0.52 0 -14456 1976 1877 1791 1692 1606 1835 1650 304 530 500 1280 1 1 60813311 1067 3.78 0.47 12 0.12 464.00 3738.00 1940 20240523 -9.54 1218 20241209 44.09 1890 -7.14 20250310 1580 11.08 20250102 1940 -9.54 20240523 1218 44.09 20241209 0.11 N 007280 500 304 억 313538 N N 12 N 00 N
12 20250311 140222 57 100.00 KOSPI 금속 N N N N N 1759 -21 5 -1.18 123288962 70417 44.68 1740 1792 1718 2310 1246 1780 1750.84 0.52 0 -11621 1976 1877 1791 1692 1606 1835 1650 304 530 500 1280 1 1 60813311 1070 3.79 0.47 12 0.12 464.00 3738.00 1940 20240523 -9.33 1218 20241209 44.42 1890 -6.93 20250310 1580 11.33 20250102 1940 -9.33 20240523 1218 44.42 20241209 0.11 N 007280 500 304 억 313538 N N 12 N 00 N