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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1730,-10,5,-0.57,149935836,85970,134.22,1715,1789,1715,2260,1218,1740,1744.05,0.50,0,-1341,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1052,3.73,0.46,12,0.14,464.00,3738.00,1940,20240523,-10.82,1218,20241209,42.04,1890,-8.47,20250310,1580,9.49,20250102,1940,-10.82,20240523,1218,42.04,20241209,0.11,N,007280,500,304 억,,306849,N,N,42,N,00,N
20250318,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1748,8,2,0.46,146169587,83793,130.82,1715,1789,1715,2260,1218,1740,1744.41,0.50,0,-1658,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1063,3.77,0.47,12,0.14,464.00,3738.00,1940,20240523,-9.90,1218,20241209,43.51,1890,-7.51,20250310,1580,10.63,20250102,1940,-9.90,20240523,1218,43.51,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N
20250318,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,5,2,0.29,126686512,72641,113.41,1715,1789,1715,2260,1218,1740,1744.01,0.50,0,-633,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1061,3.76,0.47,12,0.12,464.00,3738.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N
20250318,130225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1740,0,3,0.00,114058507,65357,102.04,1715,1789,1715,2260,1218,1740,1745.16,0.50,0,-24,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1058,3.75,0.47,12,0.11,464.00,3738.00,1940,20240523,-10.31,1218,20241209,42.86,1890,-7.94,20250310,1580,10.13,20250102,1940,-10.31,20240523,1218,42.86,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N
20250318,120225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1750,10,2,0.57,112964158,64729,101.06,1715,1789,1715,2260,1218,1740,1745.19,0.50,0,-97,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1064,3.77,0.47,12,0.11,464.00,3738.00,1940,20240523,-9.79,1218,20241209,43.68,1890,-7.41,20250310,1580,10.76,20250102,1940,-9.79,20240523,1218,43.68,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N
20250318,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1753,13,2,0.75,25263247,14470,22.59,1715,1789,1715,2260,1218,1740,1745.91,0.50,0,-2971,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1066,3.78,0.47,12,0.02,464.00,3738.00,1940,20240523,-9.64,1218,20241209,43.92,1890,-7.25,20250310,1580,10.95,20250102,1940,-9.64,20240523,1218,43.92,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N
20250318,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1755,15,2,0.86,12968488,7418,11.58,1715,1789,1715,2260,1218,1740,1748.25,0.50,0,-1969,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1067,3.78,0.47,12,0.01,464.00,3738.00,1940,20240523,-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,,306849,N,N,7,N,00,N
20250318,090226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1715,-25,5,-1.44,3433449,2002,3.13,1715,1734,1715,2260,1218,1740,1715.01,0.50,0,1045,1840,1790,1765,1715,1690,1777,1702,304,520,500,1250,1,1,60813311,1043,3.70,0.46,12,0.00,464.00,3738.00,1940,20240523,-11.60,1218,20241209,40.80,1890,-9.26,20250310,1580,8.54,20250102,1940,-11.60,20240523,1218,40.80,20241209,0.11,N,007280,500,304 억,,306849,N,N,7,N,00,N
20250317,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1740,-23,5,-1.30,111819315,64052,199.80,1815,1815,1740,2290,1235,1763,1745.81,0.52,0,-7709,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1058,3.75,0.47,12,0.11,464.00,3738.00,1940,20240523,-10.31,1218,20241209,42.86,1890,-7.94,20250310,1580,10.13,20250102,1940,-10.31,20240523,1218,42.86,20241209,0.11,N,007280,500,304 억,,314555,N,N,7,N,00,N
20250317,150225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1740,-23,5,-1.30,99719982,57101,178.12,1815,1815,1740,2290,1235,1763,1746.38,0.52,0,-7046,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1058,3.75,0.47,12,0.09,464.00,3738.00,1940,20240523,-10.31,1218,20241209,42.86,1890,-7.94,20250310,1580,10.13,20250102,1940,-10.31,20240523,1218,42.86,20241209,0.11,N,007280,500,304 억,,314555,N,N,16,N,00,N
20250317,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1743,-20,5,-1.13,63906999,36556,114.03,1815,1815,1742,2290,1235,1763,1748.19,0.52,0,-112,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1060,3.76,0.47,12,0.06,464.00,3738.00,1940,20240523,-10.15,1218,20241209,43.10,1890,-7.78,20250310,1580,10.32,20250102,1940,-10.15,20240523,1218,43.10,20241209,0.11,N,007280,500,304 억,,314555,N,N,16,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 20250318 160225 57 100.00 KOSPI 금속 N N N N N 1730 -10 5 -0.57 149935836 85970 134.22 1715 1789 1715 2260 1218 1740 1744.05 0.50 0 -1341 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1052 3.73 0.46 12 0.14 464.00 3738.00 1940 20240523 -10.82 1218 20241209 42.04 1890 -8.47 20250310 1580 9.49 20250102 1940 -10.82 20240523 1218 42.04 20241209 0.11 N 007280 500 304 억 306849 N N 42 N 00 N
3 20250318 150226 57 100.00 KOSPI 금속 N N N N N 1748 8 2 0.46 146169587 83793 130.82 1715 1789 1715 2260 1218 1740 1744.41 0.50 0 -1658 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1063 3.77 0.47 12 0.14 464.00 3738.00 1940 20240523 -9.90 1218 20241209 43.51 1890 -7.51 20250310 1580 10.63 20250102 1940 -9.90 20240523 1218 43.51 20241209 0.11 N 007280 500 304 억 306849 N N 7 N 00 N
4 20250318 140226 57 100.00 KOSPI 금속 N N N N N 1745 5 2 0.29 126686512 72641 113.41 1715 1789 1715 2260 1218 1740 1744.01 0.50 0 -633 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1061 3.76 0.47 12 0.12 464.00 3738.00 1940 20240523 -10.05 1218 20241209 43.27 1890 -7.67 20250310 1580 10.44 20250102 1940 -10.05 20240523 1218 43.27 20241209 0.11 N 007280 500 304 억 306849 N N 7 N 00 N
5 20250318 130225 57 100.00 KOSPI 금속 N N N N N 1740 0 3 0.00 114058507 65357 102.04 1715 1789 1715 2260 1218 1740 1745.16 0.50 0 -24 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1058 3.75 0.47 12 0.11 464.00 3738.00 1940 20240523 -10.31 1218 20241209 42.86 1890 -7.94 20250310 1580 10.13 20250102 1940 -10.31 20240523 1218 42.86 20241209 0.11 N 007280 500 304 억 306849 N N 7 N 00 N
6 20250318 120225 57 100.00 KOSPI 금속 N N N N N 1750 10 2 0.57 112964158 64729 101.06 1715 1789 1715 2260 1218 1740 1745.19 0.50 0 -97 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1064 3.77 0.47 12 0.11 464.00 3738.00 1940 20240523 -9.79 1218 20241209 43.68 1890 -7.41 20250310 1580 10.76 20250102 1940 -9.79 20240523 1218 43.68 20241209 0.11 N 007280 500 304 억 306849 N N 7 N 00 N
7 20250318 110225 57 100.00 KOSPI 금속 N N N N N 1753 13 2 0.75 25263247 14470 22.59 1715 1789 1715 2260 1218 1740 1745.91 0.50 0 -2971 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1066 3.78 0.47 12 0.02 464.00 3738.00 1940 20240523 -9.64 1218 20241209 43.92 1890 -7.25 20250310 1580 10.95 20250102 1940 -9.64 20240523 1218 43.92 20241209 0.11 N 007280 500 304 억 306849 N N 7 N 00 N
8 20250318 100226 57 100.00 KOSPI 금속 N N N N N 1755 15 2 0.86 12968488 7418 11.58 1715 1789 1715 2260 1218 1740 1748.25 0.50 0 -1969 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1067 3.78 0.47 12 0.01 464.00 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 306849 N N 7 N 00 N
9 20250318 090226 57 100.00 KOSPI 금속 N N N N N 1715 -25 5 -1.44 3433449 2002 3.13 1715 1734 1715 2260 1218 1740 1715.01 0.50 0 1045 1840 1790 1765 1715 1690 1777 1702 304 520 500 1250 1 1 60813311 1043 3.70 0.46 12 0.00 464.00 3738.00 1940 20240523 -11.60 1218 20241209 40.80 1890 -9.26 20250310 1580 8.54 20250102 1940 -11.60 20240523 1218 40.80 20241209 0.11 N 007280 500 304 억 306849 N N 7 N 00 N
10 20250317 160226 57 100.00 KOSPI 금속 N N N N N 1740 -23 5 -1.30 111819315 64052 199.80 1815 1815 1740 2290 1235 1763 1745.81 0.52 0 -7709 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1058 3.75 0.47 12 0.11 464.00 3738.00 1940 20240523 -10.31 1218 20241209 42.86 1890 -7.94 20250310 1580 10.13 20250102 1940 -10.31 20240523 1218 42.86 20241209 0.11 N 007280 500 304 억 314555 N N 7 N 00 N
11 20250317 150225 57 100.00 KOSPI 금속 N N N N N 1740 -23 5 -1.30 99719982 57101 178.12 1815 1815 1740 2290 1235 1763 1746.38 0.52 0 -7046 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1058 3.75 0.47 12 0.09 464.00 3738.00 1940 20240523 -10.31 1218 20241209 42.86 1890 -7.94 20250310 1580 10.13 20250102 1940 -10.31 20240523 1218 42.86 20241209 0.11 N 007280 500 304 억 314555 N N 16 N 00 N
12 20250317 140226 57 100.00 KOSPI 금속 N N N N N 1743 -20 5 -1.13 63906999 36556 114.03 1815 1815 1742 2290 1235 1763 1748.19 0.52 0 -112 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1060 3.76 0.47 12 0.06 464.00 3738.00 1940 20240523 -10.15 1218 20241209 43.10 1890 -7.78 20250310 1580 10.32 20250102 1940 -10.15 20240523 1218 43.10 20241209 0.11 N 007280 500 304 억 314555 N N 16 N 00 N