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
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
20250318,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2670,65,2,2.50,688056169,259244,127.17,2605,2690,2605,3385,1825,2605,2654.00,1.78,0,17977,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,547,2.95,0.29,12,1.26,905.00,9087.00,3210,20240418,-16.82,2040,20241210,30.88,3090,-13.59,20250305,2155,23.90,20250218,3210,-16.82,20240418,2040,30.88,20241210,3.06,N,008420,500,102 억,,365875,N,N,18,N,00,N
20250318,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,45,2,1.73,580184598,218808,107.33,2605,2690,2605,3385,1825,2605,2651.57,1.78,0,19521,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,543,2.93,0.29,12,1.07,905.00,9087.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250318,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,40,2,1.54,536482198,202262,99.22,2605,2690,2605,3385,1825,2605,2652.41,1.78,0,13350,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,542,2.92,0.29,12,0.99,905.00,9087.00,3210,20240418,-17.60,2040,20241210,29.66,3090,-14.40,20250305,2155,22.74,20250218,3210,-17.60,20240418,2040,29.66,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250318,130234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2655,50,2,1.92,483476518,182161,89.36,2605,2690,2605,3385,1825,2605,2654.12,1.78,0,7841,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,544,2.93,0.29,12,0.89,905.00,9087.00,3210,20240418,-17.29,2040,20241210,30.15,3090,-14.08,20250305,2155,23.20,20250218,3210,-17.29,20240418,2040,30.15,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250318,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2660,55,2,2.11,420356680,158363,77.68,2605,2690,2605,3385,1825,2605,2654.39,1.78,0,8220,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,545,2.94,0.29,12,0.77,905.00,9087.00,3210,20240418,-17.13,2040,20241210,30.39,3090,-13.92,20250305,2155,23.43,20250218,3210,-17.13,20240418,2040,30.39,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250318,110234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2640,35,2,1.34,308906805,116666,57.23,2605,2675,2605,3385,1825,2605,2647.79,1.78,0,10700,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,541,2.92,0.29,12,0.57,905.00,9087.00,3210,20240418,-17.76,2040,20241210,29.41,3090,-14.56,20250305,2155,22.51,20250218,3210,-17.76,20240418,2040,29.41,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250318,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2665,60,2,2.30,231469265,87341,42.84,2605,2675,2605,3385,1825,2605,2650.18,1.78,0,4215,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,546,2.94,0.29,12,0.43,905.00,9087.00,3210,20240418,-16.98,2040,20241210,30.64,3090,-13.75,20250305,2155,23.67,20250218,3210,-16.98,20240418,2040,30.64,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250318,090234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2605,0,3,0.00,5853475,2247,1.10,2605,2620,2605,3385,1825,2605,2605.02,1.78,0,116,2711,2657,2616,2562,2521,2685,2590,103,780,500,1820,5,1,20503505,534,2.88,0.29,12,0.01,905.00,9087.00,3210,20240418,-18.85,2040,20241210,27.70,3090,-15.70,20250305,2155,20.88,20250218,3210,-18.85,20240418,2040,27.70,20241210,3.06,N,008420,500,102 억,,365875,N,N,6,N,00,N
20250317,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2605,5,2,0.19,528911784,203150,30.01,2600,2670,2575,3380,1820,2600,2603.54,1.62,0,31797,2803,2701,2638,2536,2473,2670,2505,103,780,500,1820,5,1,20503505,534,2.88,0.29,12,0.99,905.00,9087.00,3210,20240418,-18.85,2040,20241210,27.70,3090,-15.70,20250305,2155,20.88,20250218,3210,-18.85,20240418,2040,27.70,20241210,2.80,N,008420,500,102 억,,332853,N,N,6,N,00,N
20250317,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2610,10,2,0.38,488873042,187786,27.74,2600,2670,2575,3380,1820,2600,2603.35,1.62,0,29061,2803,2701,2638,2536,2473,2670,2505,103,780,500,1820,5,1,20503505,535,2.88,0.29,12,0.92,905.00,9087.00,3210,20240418,-18.69,2040,20241210,27.94,3090,-15.53,20250305,2155,21.11,20250218,3210,-18.69,20240418,2040,27.94,20241210,2.80,N,008420,500,102 억,,332853,N,N,6,N,00,N
20250317,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2615,15,2,0.58,453840847,174387,25.76,2600,2670,2575,3380,1820,2600,2602.49,1.62,0,25995,2803,2701,2638,2536,2473,2670,2505,103,780,500,1820,5,1,20503505,536,2.89,0.29,12,0.85,905.00,9087.00,3210,20240418,-18.54,2040,20241210,28.19,3090,-15.37,20250305,2155,21.35,20250218,3210,-18.54,20240418,2040,28.19,20241210,2.80,N,008420,500,102 억,,332853,N,N,6,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 160234 57 100.00 KOSPI 금속 N N N N N 2670 65 2 2.50 688056169 259244 127.17 2605 2690 2605 3385 1825 2605 2654.00 1.78 0 17977 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 547 2.95 0.29 12 1.26 905.00 9087.00 3210 20240418 -16.82 2040 20241210 30.88 3090 -13.59 20250305 2155 23.90 20250218 3210 -16.82 20240418 2040 30.88 20241210 3.06 N 008420 500 102 억 365875 N N 18 N 00 N
3 20250318 150235 57 100.00 KOSPI 금속 N N N N N 2650 45 2 1.73 580184598 218808 107.33 2605 2690 2605 3385 1825 2605 2651.57 1.78 0 19521 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 543 2.93 0.29 12 1.07 905.00 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 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
4 20250318 140234 57 100.00 KOSPI 금속 N N N N N 2645 40 2 1.54 536482198 202262 99.22 2605 2690 2605 3385 1825 2605 2652.41 1.78 0 13350 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 542 2.92 0.29 12 0.99 905.00 9087.00 3210 20240418 -17.60 2040 20241210 29.66 3090 -14.40 20250305 2155 22.74 20250218 3210 -17.60 20240418 2040 29.66 20241210 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
5 20250318 130234 57 100.00 KOSPI 금속 N N N N N 2655 50 2 1.92 483476518 182161 89.36 2605 2690 2605 3385 1825 2605 2654.12 1.78 0 7841 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 544 2.93 0.29 12 0.89 905.00 9087.00 3210 20240418 -17.29 2040 20241210 30.15 3090 -14.08 20250305 2155 23.20 20250218 3210 -17.29 20240418 2040 30.15 20241210 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
6 20250318 120234 57 100.00 KOSPI 금속 N N N N N 2660 55 2 2.11 420356680 158363 77.68 2605 2690 2605 3385 1825 2605 2654.39 1.78 0 8220 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 545 2.94 0.29 12 0.77 905.00 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 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
7 20250318 110234 57 100.00 KOSPI 금속 N N N N N 2640 35 2 1.34 308906805 116666 57.23 2605 2675 2605 3385 1825 2605 2647.79 1.78 0 10700 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 541 2.92 0.29 12 0.57 905.00 9087.00 3210 20240418 -17.76 2040 20241210 29.41 3090 -14.56 20250305 2155 22.51 20250218 3210 -17.76 20240418 2040 29.41 20241210 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
8 20250318 100235 57 100.00 KOSPI 금속 N N N N N 2665 60 2 2.30 231469265 87341 42.84 2605 2675 2605 3385 1825 2605 2650.18 1.78 0 4215 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 546 2.94 0.29 12 0.43 905.00 9087.00 3210 20240418 -16.98 2040 20241210 30.64 3090 -13.75 20250305 2155 23.67 20250218 3210 -16.98 20240418 2040 30.64 20241210 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
9 20250318 090234 57 100.00 KOSPI 금속 N N N N N 2605 0 3 0.00 5853475 2247 1.10 2605 2620 2605 3385 1825 2605 2605.02 1.78 0 116 2711 2657 2616 2562 2521 2685 2590 103 780 500 1820 5 1 20503505 534 2.88 0.29 12 0.01 905.00 9087.00 3210 20240418 -18.85 2040 20241210 27.70 3090 -15.70 20250305 2155 20.88 20250218 3210 -18.85 20240418 2040 27.70 20241210 3.06 N 008420 500 102 억 365875 N N 6 N 00 N
10 20250317 160234 57 100.00 KOSPI 금속 N N N N N 2605 5 2 0.19 528911784 203150 30.01 2600 2670 2575 3380 1820 2600 2603.54 1.62 0 31797 2803 2701 2638 2536 2473 2670 2505 103 780 500 1820 5 1 20503505 534 2.88 0.29 12 0.99 905.00 9087.00 3210 20240418 -18.85 2040 20241210 27.70 3090 -15.70 20250305 2155 20.88 20250218 3210 -18.85 20240418 2040 27.70 20241210 2.80 N 008420 500 102 억 332853 N N 6 N 00 N
11 20250317 150234 57 100.00 KOSPI 금속 N N N N N 2610 10 2 0.38 488873042 187786 27.74 2600 2670 2575 3380 1820 2600 2603.35 1.62 0 29061 2803 2701 2638 2536 2473 2670 2505 103 780 500 1820 5 1 20503505 535 2.88 0.29 12 0.92 905.00 9087.00 3210 20240418 -18.69 2040 20241210 27.94 3090 -15.53 20250305 2155 21.11 20250218 3210 -18.69 20240418 2040 27.94 20241210 2.80 N 008420 500 102 억 332853 N N 6 N 00 N
12 20250317 140234 57 100.00 KOSPI 금속 N N N N N 2615 15 2 0.58 453840847 174387 25.76 2600 2670 2575 3380 1820 2600 2602.49 1.62 0 25995 2803 2701 2638 2536 2473 2670 2505 103 780 500 1820 5 1 20503505 536 2.89 0.29 12 0.85 905.00 9087.00 3210 20240418 -18.54 2040 20241210 28.19 3090 -15.37 20250305 2155 21.35 20250218 3210 -18.54 20240418 2040 28.19 20241210 2.80 N 008420 500 102 억 332853 N N 6 N 00 N