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
008260/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
20250312,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3470,10,2,0.29,389722151,112853,66.57,3430,3485,3430,4495,2425,3460,3453.30,0.00,0,12294,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,992,1.98,0.42,12,0.39,1756.00,8188.00,5240,20240605,-33.78,3310,20250304,4.83,3755,-7.59,20250305,3310,4.83,20250304,5240,-33.78,20240605,3310,4.83,20250304,1.73,N,008260,500,143 억,,0,N,N,33,N,00,N
20250312,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-10,5,-0.29,314784138,91220,53.81,3430,3485,3430,4495,2425,3460,3450.82,0.00,0,12004,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,987,1.96,0.42,12,0.32,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,0,3,0.00,207452375,60106,35.46,3430,3480,3430,4495,2425,3460,3451.44,0.00,0,7305,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,990,1.97,0.42,12,0.21,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,130229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,0,3,0.00,190419125,55169,32.54,3430,3480,3430,4495,2425,3460,3451.56,0.00,0,7925,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,990,1.97,0.42,12,0.19,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,120230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-5,5,-0.14,173988430,50411,29.74,3430,3480,3430,4495,2425,3460,3451.40,0.00,0,9919,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,988,1.97,0.42,12,0.18,1756.00,8188.00,5240,20240605,-34.06,3310,20250304,4.38,3755,-7.99,20250305,3310,4.38,20250304,5240,-34.06,20240605,3310,4.38,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,110229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,-15,5,-0.43,115249505,33451,19.73,3430,3470,3430,4495,2425,3460,3445.32,0.00,0,7623,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,985,1.96,0.42,12,0.12,1756.00,8188.00,5240,20240605,-34.26,3310,20250304,4.08,3755,-8.26,20250305,3310,4.08,20250304,5240,-34.26,20240605,3310,4.08,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,100230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3435,-25,5,-0.72,97136680,28196,16.63,3430,3470,3430,4495,2425,3460,3445.05,0.00,0,7213,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,982,1.96,0.42,12,0.10,1756.00,8188.00,5240,20240605,-34.45,3310,20250304,3.78,3755,-8.52,20250305,3310,3.78,20250304,5240,-34.45,20240605,3310,3.78,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,090230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-5,5,-0.14,10389645,3024,1.78,3430,3455,3430,4495,2425,3460,3435.73,0.00,0,1343,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,988,1.97,0.42,12,0.01,1756.00,8188.00,5240,20240605,-34.06,3310,20250304,4.38,3755,-7.99,20250305,3310,4.38,20250304,5240,-34.06,20240605,3310,4.38,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250311,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,-35,5,-1.00,575231247,168045,64.04,3425,3485,3375,4540,2450,3495,3423.08,0.00,0,14651,3645,3570,3525,3450,3405,3547,3427,143,1045,500,2510,5,1,28600117,990,1.97,0.42,12,0.59,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.59,N,008260,500,143 억,,0,N,N,4,N,00,N
20250311,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-40,5,-1.14,553002652,161595,61.58,3425,3485,3375,4540,2450,3495,3422.15,0.00,0,13036,3645,3570,3525,3450,3405,3547,3427,143,1045,500,2510,5,1,28600117,988,1.97,0.42,12,0.57,1756.00,8188.00,5240,20240605,-34.06,3310,20250304,4.38,3755,-7.99,20250305,3310,4.38,20250304,5240,-34.06,20240605,3310,4.38,20250304,1.59,N,008260,500,143 억,,0,N,N,4,N,00,N
20250311,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-45,5,-1.29,470506523,137721,52.48,3425,3470,3375,4540,2450,3495,3416.37,0.00,0,14975,3645,3570,3525,3450,3405,3547,3427,143,1045,500,2510,5,1,28600117,987,1.96,0.42,12,0.48,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.59,N,008260,500,143 억,,0,N,N,4,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 160229 57 100.00 KOSPI 금속 N N N N N 3470 10 2 0.29 389722151 112853 66.57 3430 3485 3430 4495 2425 3460 3453.30 0.00 0 12294 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 992 1.98 0.42 12 0.39 1756.00 8188.00 5240 20240605 -33.78 3310 20250304 4.83 3755 -7.59 20250305 3310 4.83 20250304 5240 -33.78 20240605 3310 4.83 20250304 1.73 N 008260 500 143 억 0 N N 33 N 00 N
3 20250312 150231 57 100.00 KOSPI 금속 N N N N N 3450 -10 5 -0.29 314784138 91220 53.81 3430 3485 3430 4495 2425 3460 3450.82 0.00 0 12004 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 987 1.96 0.42 12 0.32 1756.00 8188.00 5240 20240605 -34.16 3310 20250304 4.23 3755 -8.12 20250305 3310 4.23 20250304 5240 -34.16 20240605 3310 4.23 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
4 20250312 140230 57 100.00 KOSPI 금속 N N N N N 3460 0 3 0.00 207452375 60106 35.46 3430 3480 3430 4495 2425 3460 3451.44 0.00 0 7305 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 990 1.97 0.42 12 0.21 1756.00 8188.00 5240 20240605 -33.97 3310 20250304 4.53 3755 -7.86 20250305 3310 4.53 20250304 5240 -33.97 20240605 3310 4.53 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
5 20250312 130229 57 100.00 KOSPI 금속 N N N N N 3460 0 3 0.00 190419125 55169 32.54 3430 3480 3430 4495 2425 3460 3451.56 0.00 0 7925 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 990 1.97 0.42 12 0.19 1756.00 8188.00 5240 20240605 -33.97 3310 20250304 4.53 3755 -7.86 20250305 3310 4.53 20250304 5240 -33.97 20240605 3310 4.53 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
6 20250312 120230 57 100.00 KOSPI 금속 N N N N N 3455 -5 5 -0.14 173988430 50411 29.74 3430 3480 3430 4495 2425 3460 3451.40 0.00 0 9919 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 988 1.97 0.42 12 0.18 1756.00 8188.00 5240 20240605 -34.06 3310 20250304 4.38 3755 -7.99 20250305 3310 4.38 20250304 5240 -34.06 20240605 3310 4.38 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
7 20250312 110229 57 100.00 KOSPI 금속 N N N N N 3445 -15 5 -0.43 115249505 33451 19.73 3430 3470 3430 4495 2425 3460 3445.32 0.00 0 7623 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 985 1.96 0.42 12 0.12 1756.00 8188.00 5240 20240605 -34.26 3310 20250304 4.08 3755 -8.26 20250305 3310 4.08 20250304 5240 -34.26 20240605 3310 4.08 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
8 20250312 100230 57 100.00 KOSPI 금속 N N N N N 3435 -25 5 -0.72 97136680 28196 16.63 3430 3470 3430 4495 2425 3460 3445.05 0.00 0 7213 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 982 1.96 0.42 12 0.10 1756.00 8188.00 5240 20240605 -34.45 3310 20250304 3.78 3755 -8.52 20250305 3310 3.78 20250304 5240 -34.45 20240605 3310 3.78 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
9 20250312 090230 57 100.00 KOSPI 금속 N N N N N 3455 -5 5 -0.14 10389645 3024 1.78 3430 3455 3430 4495 2425 3460 3435.73 0.00 0 1343 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 988 1.97 0.42 12 0.01 1756.00 8188.00 5240 20240605 -34.06 3310 20250304 4.38 3755 -7.99 20250305 3310 4.38 20250304 5240 -34.06 20240605 3310 4.38 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
10 20250311 160229 57 100.00 KOSPI 금속 N N N N N 3460 -35 5 -1.00 575231247 168045 64.04 3425 3485 3375 4540 2450 3495 3423.08 0.00 0 14651 3645 3570 3525 3450 3405 3547 3427 143 1045 500 2510 5 1 28600117 990 1.97 0.42 12 0.59 1756.00 8188.00 5240 20240605 -33.97 3310 20250304 4.53 3755 -7.86 20250305 3310 4.53 20250304 5240 -33.97 20240605 3310 4.53 20250304 1.59 N 008260 500 143 억 0 N N 4 N 00 N
11 20250311 150229 57 100.00 KOSPI 금속 N N N N N 3455 -40 5 -1.14 553002652 161595 61.58 3425 3485 3375 4540 2450 3495 3422.15 0.00 0 13036 3645 3570 3525 3450 3405 3547 3427 143 1045 500 2510 5 1 28600117 988 1.97 0.42 12 0.57 1756.00 8188.00 5240 20240605 -34.06 3310 20250304 4.38 3755 -7.99 20250305 3310 4.38 20250304 5240 -34.06 20240605 3310 4.38 20250304 1.59 N 008260 500 143 억 0 N N 4 N 00 N
12 20250311 140229 57 100.00 KOSPI 금속 N N N N N 3450 -45 5 -1.29 470506523 137721 52.48 3425 3470 3375 4540 2450 3495 3416.37 0.00 0 14975 3645 3570 3525 3450 3405 3547 3427 143 1045 500 2510 5 1 28600117 987 1.96 0.42 12 0.48 1756.00 8188.00 5240 20240605 -34.16 3310 20250304 4.23 3755 -8.12 20250305 3310 4.23 20250304 5240 -34.16 20240605 3310 4.23 20250304 1.59 N 008260 500 143 억 0 N N 4 N 00 N