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
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
20250318,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,50,2,1.44,402893145,114467,157.41,3480,3545,3480,4520,2440,3480,3519.71,0.00,0,34469,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1010,2.01,0.43,12,0.40,1756.00,8188.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.61,N,008260,500,143 억,,0,N,N,25,N,00,N
20250318,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,45,2,1.29,381274820,108333,148.97,3480,3545,3480,4520,2440,3480,3519.47,0.00,0,36067,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1008,2.01,0.43,12,0.38,1756.00,8188.00,5240,20240605,-32.73,3310,20250304,6.50,3755,-6.13,20250305,3310,6.50,20250304,5240,-32.73,20240605,3310,6.50,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250318,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,50,2,1.44,264774470,75210,103.42,3480,3545,3480,4520,2440,3480,3520.47,0.00,0,21222,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1010,2.01,0.43,12,0.26,1756.00,8188.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250318,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,45,2,1.29,190473870,54093,74.39,3480,3545,3480,4520,2440,3480,3521.23,0.00,0,9318,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1008,2.01,0.43,12,0.19,1756.00,8188.00,5240,20240605,-32.73,3310,20250304,6.50,3755,-6.13,20250305,3310,6.50,20250304,5240,-32.73,20240605,3310,6.50,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250318,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,50,2,1.44,138227680,39306,54.05,3480,3545,3480,4520,2440,3480,3516.71,0.00,0,7998,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1010,2.01,0.43,12,0.14,1756.00,8188.00,5240,20240605,-32.63,3310,20250304,6.65,3755,-5.99,20250305,3310,6.65,20250304,5240,-32.63,20240605,3310,6.65,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250318,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,35,2,1.01,61276900,17487,24.05,3480,3520,3480,4520,2440,3480,3504.14,0.00,0,6264,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1005,2.00,0.43,12,0.06,1756.00,8188.00,5240,20240605,-32.92,3310,20250304,6.19,3755,-6.39,20250305,3310,6.19,20250304,5240,-32.92,20240605,3310,6.19,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250318,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,35,2,1.01,44725965,12771,17.56,3480,3515,3480,4520,2440,3480,3502.15,0.00,0,4464,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1005,2.00,0.43,12,0.04,1756.00,8188.00,5240,20240605,-32.92,3310,20250304,6.19,3755,-6.39,20250305,3310,6.19,20250304,5240,-32.92,20240605,3310,6.19,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250318,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3505,25,2,0.72,2282160,655,0.90,3480,3505,3480,4520,2440,3480,3484.21,0.00,0,151,3590,3535,3495,3440,3400,3515,3420,143,1040,500,2500,5,1,28600117,1002,2.00,0.43,12,0.00,1756.00,8188.00,5240,20240605,-33.11,3310,20250304,5.89,3755,-6.66,20250305,3310,5.89,20250304,5240,-33.11,20240605,3310,5.89,20250304,1.61,N,008260,500,143 억,,0,N,N,8,N,00,N
20250317,160233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-15,5,-0.43,250403725,71710,41.04,3525,3550,3455,4540,2450,3495,3491.89,0.00,0,10764,3601,3547,3516,3462,3431,3537,3452,143,1045,500,2510,5,1,28600117,995,1.98,0.43,12,0.25,1756.00,8188.00,5240,20240605,-33.59,3310,20250304,5.14,3755,-7.32,20250305,3310,5.14,20250304,5240,-33.59,20240605,3310,5.14,20250304,1.72,N,008260,500,143 억,,0,N,N,8,N,00,N
20250317,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,0,3,0.00,237379585,67973,38.90,3525,3550,3455,4540,2450,3495,3492.26,0.00,0,10865,3601,3547,3516,3462,3431,3537,3452,143,1045,500,2510,5,1,28600117,1000,1.99,0.43,12,0.24,1756.00,8188.00,5240,20240605,-33.30,3310,20250304,5.59,3755,-6.92,20250305,3310,5.59,20250304,5240,-33.30,20240605,3310,5.59,20250304,1.72,N,008260,500,143 억,,0,N,N,8,N,00,N
20250317,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-15,5,-0.43,223127335,63888,36.56,3525,3550,3455,4540,2450,3495,3492.48,0.00,0,10266,3601,3547,3516,3462,3431,3537,3452,143,1045,500,2510,5,1,28600117,995,1.98,0.43,12,0.22,1756.00,8188.00,5240,20240605,-33.59,3310,20250304,5.14,3755,-7.32,20250305,3310,5.14,20250304,5240,-33.59,20240605,3310,5.14,20250304,1.72,N,008260,500,143 억,,0,N,N,8,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 160232 57 100.00 KOSPI 금속 N N N N N 3530 50 2 1.44 402893145 114467 157.41 3480 3545 3480 4520 2440 3480 3519.71 0.00 0 34469 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1010 2.01 0.43 12 0.40 1756.00 8188.00 5240 20240605 -32.63 3310 20250304 6.65 3755 -5.99 20250305 3310 6.65 20250304 5240 -32.63 20240605 3310 6.65 20250304 1.61 N 008260 500 143 억 0 N N 25 N 00 N
3 20250318 150234 57 100.00 KOSPI 금속 N N N N N 3525 45 2 1.29 381274820 108333 148.97 3480 3545 3480 4520 2440 3480 3519.47 0.00 0 36067 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1008 2.01 0.43 12 0.38 1756.00 8188.00 5240 20240605 -32.73 3310 20250304 6.50 3755 -6.13 20250305 3310 6.50 20250304 5240 -32.73 20240605 3310 6.50 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
4 20250318 140233 57 100.00 KOSPI 금속 N N N N N 3530 50 2 1.44 264774470 75210 103.42 3480 3545 3480 4520 2440 3480 3520.47 0.00 0 21222 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1010 2.01 0.43 12 0.26 1756.00 8188.00 5240 20240605 -32.63 3310 20250304 6.65 3755 -5.99 20250305 3310 6.65 20250304 5240 -32.63 20240605 3310 6.65 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
5 20250318 130232 57 100.00 KOSPI 금속 N N N N N 3525 45 2 1.29 190473870 54093 74.39 3480 3545 3480 4520 2440 3480 3521.23 0.00 0 9318 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1008 2.01 0.43 12 0.19 1756.00 8188.00 5240 20240605 -32.73 3310 20250304 6.50 3755 -6.13 20250305 3310 6.50 20250304 5240 -32.73 20240605 3310 6.50 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
6 20250318 120232 57 100.00 KOSPI 금속 N N N N N 3530 50 2 1.44 138227680 39306 54.05 3480 3545 3480 4520 2440 3480 3516.71 0.00 0 7998 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1010 2.01 0.43 12 0.14 1756.00 8188.00 5240 20240605 -32.63 3310 20250304 6.65 3755 -5.99 20250305 3310 6.65 20250304 5240 -32.63 20240605 3310 6.65 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
7 20250318 110232 57 100.00 KOSPI 금속 N N N N N 3515 35 2 1.01 61276900 17487 24.05 3480 3520 3480 4520 2440 3480 3504.14 0.00 0 6264 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1005 2.00 0.43 12 0.06 1756.00 8188.00 5240 20240605 -32.92 3310 20250304 6.19 3755 -6.39 20250305 3310 6.19 20250304 5240 -32.92 20240605 3310 6.19 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
8 20250318 100233 57 100.00 KOSPI 금속 N N N N N 3515 35 2 1.01 44725965 12771 17.56 3480 3515 3480 4520 2440 3480 3502.15 0.00 0 4464 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1005 2.00 0.43 12 0.04 1756.00 8188.00 5240 20240605 -32.92 3310 20250304 6.19 3755 -6.39 20250305 3310 6.19 20250304 5240 -32.92 20240605 3310 6.19 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
9 20250318 090233 57 100.00 KOSPI 금속 N N N N N 3505 25 2 0.72 2282160 655 0.90 3480 3505 3480 4520 2440 3480 3484.21 0.00 0 151 3590 3535 3495 3440 3400 3515 3420 143 1040 500 2500 5 1 28600117 1002 2.00 0.43 12 0.00 1756.00 8188.00 5240 20240605 -33.11 3310 20250304 5.89 3755 -6.66 20250305 3310 5.89 20250304 5240 -33.11 20240605 3310 5.89 20250304 1.61 N 008260 500 143 억 0 N N 8 N 00 N
10 20250317 160233 57 100.00 KOSPI 금속 N N N N N 3480 -15 5 -0.43 250403725 71710 41.04 3525 3550 3455 4540 2450 3495 3491.89 0.00 0 10764 3601 3547 3516 3462 3431 3537 3452 143 1045 500 2510 5 1 28600117 995 1.98 0.43 12 0.25 1756.00 8188.00 5240 20240605 -33.59 3310 20250304 5.14 3755 -7.32 20250305 3310 5.14 20250304 5240 -33.59 20240605 3310 5.14 20250304 1.72 N 008260 500 143 억 0 N N 8 N 00 N
11 20250317 150233 57 100.00 KOSPI 금속 N N N N N 3495 0 3 0.00 237379585 67973 38.90 3525 3550 3455 4540 2450 3495 3492.26 0.00 0 10865 3601 3547 3516 3462 3431 3537 3452 143 1045 500 2510 5 1 28600117 1000 1.99 0.43 12 0.24 1756.00 8188.00 5240 20240605 -33.30 3310 20250304 5.59 3755 -6.92 20250305 3310 5.59 20250304 5240 -33.30 20240605 3310 5.59 20250304 1.72 N 008260 500 143 억 0 N N 8 N 00 N
12 20250317 140233 57 100.00 KOSPI 금속 N N N N N 3480 -15 5 -0.43 223127335 63888 36.56 3525 3550 3455 4540 2450 3495 3492.48 0.00 0 10266 3601 3547 3516 3462 3431 3537 3452 143 1045 500 2510 5 1 28600117 995 1.98 0.43 12 0.22 1756.00 8188.00 5240 20240605 -33.59 3310 20250304 5.14 3755 -7.32 20250305 3310 5.14 20250304 5240 -33.59 20240605 3310 5.14 20250304 1.72 N 008260 500 143 억 0 N N 8 N 00 N