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
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
20250318,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1119,258,1,29.97,99066344231,98980342,900.92,867,1119,867,1119,603,861,998.77,0.86,0,4501813,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1757,-86.08,1.53,12,63.02,-13.00,733.00,1678,20240607,-33.31,580,20241210,92.93,1119,0.00,20250318,600,86.50,20250210,1678,-33.31,20240607,580,92.93,20241210,4.69,N,008970,500,785 억,,1350226,N,N,108,N,00,N
20250318,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1028,167,2,19.40,68115260951,70475919,641.47,867,1029,867,1119,603,861,966.61,0.86,0,4377905,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1614,-79.08,1.40,12,44.87,-13.00,733.00,1678,20240607,-38.74,580,20241210,77.24,1110,-7.39,20250306,600,71.33,20250210,1678,-38.74,20240607,580,77.24,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250318,140238,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1028,167,2,19.40,68115260951,70475919,641.47,867,1029,867,1119,603,861,966.61,0.86,0,4377905,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1614,-79.08,1.40,12,44.87,-13.00,733.00,1678,20240607,-38.74,580,20241210,77.24,1110,-7.39,20250306,600,71.33,20250210,1678,-38.74,20240607,580,77.24,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250318,130237,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1028,167,2,19.40,68115260951,70475919,641.47,867,1029,867,1119,603,861,966.61,0.86,0,4377905,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1614,-79.08,1.40,12,44.87,-13.00,733.00,1678,20240607,-38.74,580,20241210,77.24,1110,-7.39,20250306,600,71.33,20250210,1678,-38.74,20240607,580,77.24,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250318,120237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1028,167,2,19.40,68115260951,70475919,641.47,867,1029,867,1119,603,861,966.61,0.86,0,4377905,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1614,-79.08,1.40,12,44.87,-13.00,733.00,1678,20240607,-38.74,580,20241210,77.24,1110,-7.39,20250306,600,71.33,20250210,1678,-38.74,20240607,580,77.24,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250318,110237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,953,92,2,10.69,48481036108,50732387,461.77,867,993,867,1119,603,861,955.75,0.86,0,2594298,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1497,-73.31,1.30,12,32.30,-13.00,733.00,1678,20240607,-43.21,580,20241210,64.31,1110,-14.14,20250306,600,58.83,20250210,1678,-43.21,20240607,580,64.31,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250318,100238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,958,97,2,11.27,40818255207,42714897,388.79,867,993,867,1119,603,861,955.75,0.86,0,3291579,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1505,-73.69,1.31,12,27.20,-13.00,733.00,1678,20240607,-42.91,580,20241210,65.17,1110,-13.69,20250306,600,59.67,20250210,1678,-42.91,20240607,580,65.17,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250318,090237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,871,10,2,1.16,616340321,703536,6.40,867,890,867,1119,603,861,877.74,0.86,0,5917,927,893,877,843,827,886,836,785,258,500,530,1,1,157052160,1368,-67.00,1.19,12,0.45,-13.00,733.00,1678,20240607,-48.09,580,20241210,50.17,1110,-21.53,20250306,600,45.17,20250210,1678,-48.09,20240607,580,50.17,20241210,4.69,N,008970,500,785 억,,1350226,N,N,34,N,00,N
20250317,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,861,-21,5,-2.38,9155844448,10343797,23.77,886,911,861,1146,618,882,885.19,0.90,0,-60159,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1352,-66.23,1.17,12,6.59,-13.00,733.00,1678,20240607,-48.69,580,20241210,48.45,1110,-22.43,20250306,600,43.50,20250210,1678,-48.69,20240607,580,48.45,20241210,4.52,N,008970,500,785 억,,1407611,N,N,34,N,00,N
20250317,150237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,875,-7,5,-0.79,8412114165,9486803,21.80,886,911,871,1146,618,882,886.73,0.90,0,-120928,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1374,-67.31,1.19,12,6.04,-13.00,733.00,1678,20240607,-47.85,580,20241210,50.86,1110,-21.17,20250306,600,45.83,20250210,1678,-47.85,20240607,580,50.86,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,N,00,N
20250317,140237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,0,3,0.00,7850140119,8845232,20.33,886,911,872,1146,618,882,887.52,0.90,0,-72174,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1385,-67.85,1.20,12,5.63,-13.00,733.00,1678,20240607,-47.44,580,20241210,52.07,1110,-20.54,20250306,600,47.00,20250210,1678,-47.44,20240607,580,52.07,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,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 160237 57 100.00 KOSPI 금속 N N N N N 1119 258 1 29.97 99066344231 98980342 900.92 867 1119 867 1119 603 861 998.77 0.86 0 4501813 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1757 -86.08 1.53 12 63.02 -13.00 733.00 1678 20240607 -33.31 580 20241210 92.93 1119 0.00 20250318 600 86.50 20250210 1678 -33.31 20240607 580 92.93 20241210 4.69 N 008970 500 785 억 1350226 N N 108 N 00 N
3 20250318 150238 57 100.00 KOSPI 금속 N N N N N 1028 167 2 19.40 68115260951 70475919 641.47 867 1029 867 1119 603 861 966.61 0.86 0 4377905 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1614 -79.08 1.40 12 44.87 -13.00 733.00 1678 20240607 -38.74 580 20241210 77.24 1110 -7.39 20250306 600 71.33 20250210 1678 -38.74 20240607 580 77.24 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
4 20250318 140238 58 100.00 KOSPI 금속 N N N N N 1028 167 2 19.40 68115260951 70475919 641.47 867 1029 867 1119 603 861 966.61 0.86 0 4377905 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1614 -79.08 1.40 12 44.87 -13.00 733.00 1678 20240607 -38.74 580 20241210 77.24 1110 -7.39 20250306 600 71.33 20250210 1678 -38.74 20240607 580 77.24 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
5 20250318 130237 58 100.00 KOSPI 금속 N N N N N 1028 167 2 19.40 68115260951 70475919 641.47 867 1029 867 1119 603 861 966.61 0.86 0 4377905 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1614 -79.08 1.40 12 44.87 -13.00 733.00 1678 20240607 -38.74 580 20241210 77.24 1110 -7.39 20250306 600 71.33 20250210 1678 -38.74 20240607 580 77.24 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
6 20250318 120237 57 100.00 KOSPI 금속 N N N N N 1028 167 2 19.40 68115260951 70475919 641.47 867 1029 867 1119 603 861 966.61 0.86 0 4377905 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1614 -79.08 1.40 12 44.87 -13.00 733.00 1678 20240607 -38.74 580 20241210 77.24 1110 -7.39 20250306 600 71.33 20250210 1678 -38.74 20240607 580 77.24 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
7 20250318 110237 57 100.00 KOSPI 금속 N N N N N 953 92 2 10.69 48481036108 50732387 461.77 867 993 867 1119 603 861 955.75 0.86 0 2594298 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1497 -73.31 1.30 12 32.30 -13.00 733.00 1678 20240607 -43.21 580 20241210 64.31 1110 -14.14 20250306 600 58.83 20250210 1678 -43.21 20240607 580 64.31 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
8 20250318 100238 57 100.00 KOSPI 금속 N N N N N 958 97 2 11.27 40818255207 42714897 388.79 867 993 867 1119 603 861 955.75 0.86 0 3291579 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1505 -73.69 1.31 12 27.20 -13.00 733.00 1678 20240607 -42.91 580 20241210 65.17 1110 -13.69 20250306 600 59.67 20250210 1678 -42.91 20240607 580 65.17 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
9 20250318 090237 57 100.00 KOSPI 금속 N N N N N 871 10 2 1.16 616340321 703536 6.40 867 890 867 1119 603 861 877.74 0.86 0 5917 927 893 877 843 827 886 836 785 258 500 530 1 1 157052160 1368 -67.00 1.19 12 0.45 -13.00 733.00 1678 20240607 -48.09 580 20241210 50.17 1110 -21.53 20250306 600 45.17 20250210 1678 -48.09 20240607 580 50.17 20241210 4.69 N 008970 500 785 억 1350226 N N 34 N 00 N
10 20250317 160237 57 100.00 KOSPI 금속 N N N N N 861 -21 5 -2.38 9155844448 10343797 23.77 886 911 861 1146 618 882 885.19 0.90 0 -60159 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1352 -66.23 1.17 12 6.59 -13.00 733.00 1678 20240607 -48.69 580 20241210 48.45 1110 -22.43 20250306 600 43.50 20250210 1678 -48.69 20240607 580 48.45 20241210 4.52 N 008970 500 785 억 1407611 N N 34 N 00 N
11 20250317 150237 57 100.00 KOSPI 금속 N N N N N 875 -7 5 -0.79 8412114165 9486803 21.80 886 911 871 1146 618 882 886.73 0.90 0 -120928 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1374 -67.31 1.19 12 6.04 -13.00 733.00 1678 20240607 -47.85 580 20241210 50.86 1110 -21.17 20250306 600 45.83 20250210 1678 -47.85 20240607 580 50.86 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N
12 20250317 140237 57 100.00 KOSPI 금속 N N N N N 882 0 3 0.00 7850140119 8845232 20.33 886 911 872 1146 618 882 887.52 0.90 0 -72174 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1385 -67.85 1.20 12 5.63 -13.00 733.00 1678 20240607 -47.44 580 20241210 52.07 1110 -20.54 20250306 600 47.00 20250210 1678 -47.44 20240607 580 52.07 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N