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
008970/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
20250312,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,-42,5,-4.46,17619730867,19125840,77.25,911,955,897,1223,659,941,921.35,0.83,0,529809,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1412,-69.15,1.23,12,12.18,-13.00,733.00,1678,20240607,-46.42,580,20241210,55.00,1110,-19.01,20250306,600,49.83,20250210,1678,-46.42,20240607,580,55.00,20241210,3.66,N,008970,500,785 억,,1309454,N,N,152,N,00,N
20250312,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,901,-40,5,-4.25,16397522448,17767851,71.77,911,955,897,1223,659,941,922.87,0.83,0,430162,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1415,-69.31,1.23,12,11.31,-13.00,733.00,1678,20240607,-46.31,580,20241210,55.34,1110,-18.83,20250306,600,50.17,20250210,1678,-46.31,20240607,580,55.34,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,919,-22,5,-2.34,13144863041,14187716,57.31,911,955,908,1223,659,941,926.49,0.83,0,554810,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1443,-70.69,1.25,12,9.03,-13.00,733.00,1678,20240607,-45.23,580,20241210,58.45,1110,-17.21,20250306,600,53.17,20250210,1678,-45.23,20240607,580,58.45,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,915,-26,5,-2.76,11885492181,12810416,51.74,911,955,908,1223,659,941,927.79,0.83,0,552128,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1437,-70.38,1.25,12,8.16,-13.00,733.00,1678,20240607,-45.47,580,20241210,57.76,1110,-17.57,20250306,600,52.50,20250210,1678,-45.47,20240607,580,57.76,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,120235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,918,-23,5,-2.44,10786331124,11608653,46.89,911,955,908,1223,659,941,929.15,0.83,0,576712,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1442,-70.62,1.25,12,7.39,-13.00,733.00,1678,20240607,-45.29,580,20241210,58.28,1110,-17.30,20250306,600,53.00,20250210,1678,-45.29,20240607,580,58.28,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,110233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,929,-12,5,-1.28,9778077193,10515967,42.48,911,955,908,1223,659,941,929.82,0.83,0,649615,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1459,-71.46,1.27,12,6.70,-13.00,733.00,1678,20240607,-44.64,580,20241210,60.17,1110,-16.31,20250306,600,54.83,20250210,1678,-44.64,20240607,580,60.17,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,100234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,934,-7,5,-0.74,8356399782,8991471,36.32,911,955,908,1223,659,941,929.36,0.83,0,608713,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1467,-71.85,1.27,12,5.73,-13.00,733.00,1678,20240607,-44.34,580,20241210,61.03,1110,-15.86,20250306,600,55.67,20250210,1678,-44.34,20240607,580,61.03,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,915,-26,5,-2.76,1247254491,1366144,5.52,911,924,908,1223,659,941,912.80,0.83,0,228749,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1437,-70.38,1.25,12,0.87,-13.00,733.00,1678,20240607,-45.47,580,20241210,57.76,1110,-17.57,20250306,600,52.50,20250210,1678,-45.47,20240607,580,57.76,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250311,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,941,-54,5,-5.43,22435349285,23157922,84.27,963,1005,940,1293,697,995,968.83,0.87,0,-42033,1061,1027,996,962,931,1012,947,785,298,500,610,1,1,157052160,1478,-72.38,1.28,12,14.75,-13.00,733.00,1678,20240607,-43.92,580,20241210,62.24,1110,-15.23,20250306,600,56.83,20250210,1678,-43.92,20240607,580,62.24,20241210,3.14,N,008970,500,785 억,,1360979,N,N,18,N,00,N
20250311,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,951,-44,5,-4.42,20514167543,21123156,76.86,963,1005,948,1293,697,995,971.17,0.87,0,-75939,1061,1027,996,962,931,1012,947,785,298,500,610,1,1,157052160,1494,-73.15,1.30,12,13.45,-13.00,733.00,1678,20240607,-43.33,580,20241210,63.97,1110,-14.32,20250306,600,58.50,20250210,1678,-43.33,20240607,580,63.97,20241210,3.14,N,008970,500,785 억,,1360979,N,N,19,N,00,N
20250311,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,957,-38,5,-3.82,19073410249,19611780,71.36,963,1005,948,1293,697,995,972.55,0.87,0,-31786,1061,1027,996,962,931,1012,947,785,298,500,610,1,1,157052160,1503,-73.62,1.31,12,12.49,-13.00,733.00,1678,20240607,-42.97,580,20241210,65.00,1110,-13.78,20250306,600,59.50,20250210,1678,-42.97,20240607,580,65.00,20241210,3.14,N,008970,500,785 억,,1360979,N,N,19,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 160234 57 100.00 KOSPI 금속 N N N N N 899 -42 5 -4.46 17619730867 19125840 77.25 911 955 897 1223 659 941 921.35 0.83 0 529809 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1412 -69.15 1.23 12 12.18 -13.00 733.00 1678 20240607 -46.42 580 20241210 55.00 1110 -19.01 20250306 600 49.83 20250210 1678 -46.42 20240607 580 55.00 20241210 3.66 N 008970 500 785 억 1309454 N N 152 N 00 N
3 20250312 150235 57 100.00 KOSPI 금속 N N N N N 901 -40 5 -4.25 16397522448 17767851 71.77 911 955 897 1223 659 941 922.87 0.83 0 430162 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1415 -69.31 1.23 12 11.31 -13.00 733.00 1678 20240607 -46.31 580 20241210 55.34 1110 -18.83 20250306 600 50.17 20250210 1678 -46.31 20240607 580 55.34 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
4 20250312 140234 57 100.00 KOSPI 금속 N N N N N 919 -22 5 -2.34 13144863041 14187716 57.31 911 955 908 1223 659 941 926.49 0.83 0 554810 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1443 -70.69 1.25 12 9.03 -13.00 733.00 1678 20240607 -45.23 580 20241210 58.45 1110 -17.21 20250306 600 53.17 20250210 1678 -45.23 20240607 580 58.45 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
5 20250312 130234 57 100.00 KOSPI 금속 N N N N N 915 -26 5 -2.76 11885492181 12810416 51.74 911 955 908 1223 659 941 927.79 0.83 0 552128 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1437 -70.38 1.25 12 8.16 -13.00 733.00 1678 20240607 -45.47 580 20241210 57.76 1110 -17.57 20250306 600 52.50 20250210 1678 -45.47 20240607 580 57.76 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
6 20250312 120235 57 100.00 KOSPI 금속 N N N N N 918 -23 5 -2.44 10786331124 11608653 46.89 911 955 908 1223 659 941 929.15 0.83 0 576712 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1442 -70.62 1.25 12 7.39 -13.00 733.00 1678 20240607 -45.29 580 20241210 58.28 1110 -17.30 20250306 600 53.00 20250210 1678 -45.29 20240607 580 58.28 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
7 20250312 110233 57 100.00 KOSPI 금속 N N N N N 929 -12 5 -1.28 9778077193 10515967 42.48 911 955 908 1223 659 941 929.82 0.83 0 649615 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1459 -71.46 1.27 12 6.70 -13.00 733.00 1678 20240607 -44.64 580 20241210 60.17 1110 -16.31 20250306 600 54.83 20250210 1678 -44.64 20240607 580 60.17 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
8 20250312 100234 57 100.00 KOSPI 금속 N N N N N 934 -7 5 -0.74 8356399782 8991471 36.32 911 955 908 1223 659 941 929.36 0.83 0 608713 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1467 -71.85 1.27 12 5.73 -13.00 733.00 1678 20240607 -44.34 580 20241210 61.03 1110 -15.86 20250306 600 55.67 20250210 1678 -44.34 20240607 580 61.03 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
9 20250312 090234 57 100.00 KOSPI 금속 N N N N N 915 -26 5 -2.76 1247254491 1366144 5.52 911 924 908 1223 659 941 912.80 0.83 0 228749 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1437 -70.38 1.25 12 0.87 -13.00 733.00 1678 20240607 -45.47 580 20241210 57.76 1110 -17.57 20250306 600 52.50 20250210 1678 -45.47 20240607 580 57.76 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
10 20250311 160233 57 100.00 KOSPI 금속 N N N N N 941 -54 5 -5.43 22435349285 23157922 84.27 963 1005 940 1293 697 995 968.83 0.87 0 -42033 1061 1027 996 962 931 1012 947 785 298 500 610 1 1 157052160 1478 -72.38 1.28 12 14.75 -13.00 733.00 1678 20240607 -43.92 580 20241210 62.24 1110 -15.23 20250306 600 56.83 20250210 1678 -43.92 20240607 580 62.24 20241210 3.14 N 008970 500 785 억 1360979 N N 18 N 00 N
11 20250311 150233 57 100.00 KOSPI 금속 N N N N N 951 -44 5 -4.42 20514167543 21123156 76.86 963 1005 948 1293 697 995 971.17 0.87 0 -75939 1061 1027 996 962 931 1012 947 785 298 500 610 1 1 157052160 1494 -73.15 1.30 12 13.45 -13.00 733.00 1678 20240607 -43.33 580 20241210 63.97 1110 -14.32 20250306 600 58.50 20250210 1678 -43.33 20240607 580 63.97 20241210 3.14 N 008970 500 785 억 1360979 N N 19 N 00 N
12 20250311 140233 57 100.00 KOSPI 금속 N N N N N 957 -38 5 -3.82 19073410249 19611780 71.36 963 1005 948 1293 697 995 972.55 0.87 0 -31786 1061 1027 996 962 931 1012 947 785 298 500 610 1 1 157052160 1503 -73.62 1.31 12 12.49 -13.00 733.00 1678 20240607 -42.97 580 20241210 65.00 1110 -13.78 20250306 600 59.50 20250210 1678 -42.97 20240607 580 65.00 20241210 3.14 N 008970 500 785 억 1360979 N N 19 N 00 N