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
008420/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
20250312,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2690,10,2,0.37,1130383986,419866,81.20,2640,2750,2640,3480,1880,2680,2692.30,0.91,0,7180,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,552,2.97,0.30,12,2.05,905.00,9087.00,3210,20240418,-16.20,2040,20241210,31.86,3090,-12.94,20250305,2155,24.83,20250218,3210,-16.20,20240418,2040,31.86,20241210,2.91,N,008420,500,102 억,,186960,N,N,19,N,00,N
20250312,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2720,40,2,1.49,921696866,343312,66.39,2640,2735,2640,3480,1880,2680,2684.74,0.91,0,12547,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,558,3.01,0.30,12,1.67,905.00,9087.00,3210,20240418,-15.26,2040,20241210,33.33,3090,-11.97,20250305,2155,26.22,20250218,3210,-15.26,20240418,2040,33.33,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2690,10,2,0.37,643557346,240679,46.54,2640,2710,2640,3480,1880,2680,2673.88,0.91,0,11784,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,552,2.97,0.30,12,1.17,905.00,9087.00,3210,20240418,-16.20,2040,20241210,31.86,3090,-12.94,20250305,2155,24.83,20250218,3210,-16.20,20240418,2040,31.86,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,130231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2675,-5,5,-0.19,542040381,202750,39.21,2640,2710,2640,3480,1880,2680,2673.39,0.91,0,8523,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,548,2.96,0.29,12,0.99,905.00,9087.00,3210,20240418,-16.67,2040,20241210,31.13,3090,-13.43,20250305,2155,24.13,20250218,3210,-16.67,20240418,2040,31.13,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,120231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2675,-5,5,-0.19,478912886,179085,34.63,2640,2710,2640,3480,1880,2680,2674.17,0.91,0,6813,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,548,2.96,0.29,12,0.87,905.00,9087.00,3210,20240418,-16.67,2040,20241210,31.13,3090,-13.43,20250305,2155,24.13,20250218,3210,-16.67,20240418,2040,31.13,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,110230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2675,-5,5,-0.19,412478520,154194,29.82,2640,2710,2640,3480,1880,2680,2675.01,0.91,0,388,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,548,2.96,0.29,12,0.75,905.00,9087.00,3210,20240418,-16.67,2040,20241210,31.13,3090,-13.43,20250305,2155,24.13,20250218,3210,-16.67,20240418,2040,31.13,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,100231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2660,-20,5,-0.75,304243050,113689,21.99,2640,2710,2640,3480,1880,2680,2676.04,0.91,0,-2981,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,545,2.94,0.29,12,0.55,905.00,9087.00,3210,20240418,-17.13,2040,20241210,30.39,3090,-13.92,20250305,2155,23.43,20250218,3210,-17.13,20240418,2040,30.39,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,090231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,-30,5,-1.12,54590785,20531,3.97,2640,2690,2640,3480,1880,2680,2657.21,0.91,0,1690,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,543,2.93,0.29,12,0.10,905.00,9087.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250311,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2680,-40,5,-1.47,1342364191,508133,50.64,2615,2700,2580,3535,1905,2720,2641.73,0.68,0,52427,2896,2807,2731,2642,2566,2852,2687,103,815,500,1900,5,1,20503505,549,2.96,0.29,12,2.48,905.00,9087.00,3210,20240418,-16.51,2040,20241210,31.37,3090,-13.27,20250305,2155,24.36,20250218,3210,-16.51,20240418,2040,31.37,20241210,2.75,N,008420,500,102 억,,140219,N,N,3,N,00,N
20250311,150230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2680,-40,5,-1.47,1130713916,429204,42.78,2615,2700,2580,3535,1905,2720,2634.44,0.68,0,65413,2896,2807,2731,2642,2566,2852,2687,103,815,500,1900,5,1,20503505,549,2.96,0.29,12,2.09,905.00,9087.00,3210,20240418,-16.51,2040,20241210,31.37,3090,-13.27,20250305,2155,24.36,20250218,3210,-16.51,20240418,2040,31.37,20241210,2.75,N,008420,500,102 억,,140219,N,N,3,N,00,N
20250311,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,-70,5,-2.57,1009724661,383537,38.23,2615,2700,2580,3535,1905,2720,2632.67,0.68,0,64651,2896,2807,2731,2642,2566,2852,2687,103,815,500,1900,5,1,20503505,543,2.93,0.29,12,1.87,905.00,9087.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,2.75,N,008420,500,102 억,,140219,N,N,3,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 160230 57 100.00 KOSPI 금속 N N N N N 2690 10 2 0.37 1130383986 419866 81.20 2640 2750 2640 3480 1880 2680 2692.30 0.91 0 7180 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 552 2.97 0.30 12 2.05 905.00 9087.00 3210 20240418 -16.20 2040 20241210 31.86 3090 -12.94 20250305 2155 24.83 20250218 3210 -16.20 20240418 2040 31.86 20241210 2.91 N 008420 500 102 억 186960 N N 19 N 00 N
3 20250312 150232 57 100.00 KOSPI 금속 N N N N N 2720 40 2 1.49 921696866 343312 66.39 2640 2735 2640 3480 1880 2680 2684.74 0.91 0 12547 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 558 3.01 0.30 12 1.67 905.00 9087.00 3210 20240418 -15.26 2040 20241210 33.33 3090 -11.97 20250305 2155 26.22 20250218 3210 -15.26 20240418 2040 33.33 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
4 20250312 140231 57 100.00 KOSPI 금속 N N N N N 2690 10 2 0.37 643557346 240679 46.54 2640 2710 2640 3480 1880 2680 2673.88 0.91 0 11784 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 552 2.97 0.30 12 1.17 905.00 9087.00 3210 20240418 -16.20 2040 20241210 31.86 3090 -12.94 20250305 2155 24.83 20250218 3210 -16.20 20240418 2040 31.86 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
5 20250312 130231 57 100.00 KOSPI 금속 N N N N N 2675 -5 5 -0.19 542040381 202750 39.21 2640 2710 2640 3480 1880 2680 2673.39 0.91 0 8523 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 548 2.96 0.29 12 0.99 905.00 9087.00 3210 20240418 -16.67 2040 20241210 31.13 3090 -13.43 20250305 2155 24.13 20250218 3210 -16.67 20240418 2040 31.13 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
6 20250312 120231 57 100.00 KOSPI 금속 N N N N N 2675 -5 5 -0.19 478912886 179085 34.63 2640 2710 2640 3480 1880 2680 2674.17 0.91 0 6813 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 548 2.96 0.29 12 0.87 905.00 9087.00 3210 20240418 -16.67 2040 20241210 31.13 3090 -13.43 20250305 2155 24.13 20250218 3210 -16.67 20240418 2040 31.13 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
7 20250312 110230 57 100.00 KOSPI 금속 N N N N N 2675 -5 5 -0.19 412478520 154194 29.82 2640 2710 2640 3480 1880 2680 2675.01 0.91 0 388 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 548 2.96 0.29 12 0.75 905.00 9087.00 3210 20240418 -16.67 2040 20241210 31.13 3090 -13.43 20250305 2155 24.13 20250218 3210 -16.67 20240418 2040 31.13 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
8 20250312 100231 57 100.00 KOSPI 금속 N N N N N 2660 -20 5 -0.75 304243050 113689 21.99 2640 2710 2640 3480 1880 2680 2676.04 0.91 0 -2981 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 545 2.94 0.29 12 0.55 905.00 9087.00 3210 20240418 -17.13 2040 20241210 30.39 3090 -13.92 20250305 2155 23.43 20250218 3210 -17.13 20240418 2040 30.39 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
9 20250312 090231 57 100.00 KOSPI 금속 N N N N N 2650 -30 5 -1.12 54590785 20531 3.97 2640 2690 2640 3480 1880 2680 2657.21 0.91 0 1690 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 543 2.93 0.29 12 0.10 905.00 9087.00 3210 20240418 -17.45 2040 20241210 29.90 3090 -14.24 20250305 2155 22.97 20250218 3210 -17.45 20240418 2040 29.90 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
10 20250311 160230 57 100.00 KOSPI 금속 N N N N N 2680 -40 5 -1.47 1342364191 508133 50.64 2615 2700 2580 3535 1905 2720 2641.73 0.68 0 52427 2896 2807 2731 2642 2566 2852 2687 103 815 500 1900 5 1 20503505 549 2.96 0.29 12 2.48 905.00 9087.00 3210 20240418 -16.51 2040 20241210 31.37 3090 -13.27 20250305 2155 24.36 20250218 3210 -16.51 20240418 2040 31.37 20241210 2.75 N 008420 500 102 억 140219 N N 3 N 00 N
11 20250311 150230 57 100.00 KOSPI 금속 N N N N N 2680 -40 5 -1.47 1130713916 429204 42.78 2615 2700 2580 3535 1905 2720 2634.44 0.68 0 65413 2896 2807 2731 2642 2566 2852 2687 103 815 500 1900 5 1 20503505 549 2.96 0.29 12 2.09 905.00 9087.00 3210 20240418 -16.51 2040 20241210 31.37 3090 -13.27 20250305 2155 24.36 20250218 3210 -16.51 20240418 2040 31.37 20241210 2.75 N 008420 500 102 억 140219 N N 3 N 00 N
12 20250311 140230 57 100.00 KOSPI 금속 N N N N N 2650 -70 5 -2.57 1009724661 383537 38.23 2615 2700 2580 3535 1905 2720 2632.67 0.68 0 64651 2896 2807 2731 2642 2566 2852 2687 103 815 500 1900 5 1 20503505 543 2.93 0.29 12 1.87 905.00 9087.00 3210 20240418 -17.45 2040 20241210 29.90 3090 -14.24 20250305 2155 22.97 20250218 3210 -17.45 20240418 2040 29.90 20241210 2.75 N 008420 500 102 억 140219 N N 3 N 00 N