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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000970/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
20250317,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,0,3,0.00,45599150,7313,50.62,6270,6270,6200,8110,4370,6240,6235.35,3.02,0,1887,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1423,8.39,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,687679,N,N,6,N,00,N
20250317,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,0,3,0.00,44771150,7180,49.70,6270,6270,6200,8110,4370,6240,6235.54,3.02,0,1875,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1423,8.39,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250317,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,10,2,0.16,40578510,6508,45.05,6270,6270,6200,8110,4370,6240,6235.17,3.02,0,1740,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1425,8.40,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250317,130113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,0,3,0.00,32724710,5248,36.33,6270,6270,6200,8110,4370,6240,6235.65,3.02,0,1873,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1423,8.39,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250317,120113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,0,3,0.00,30899700,4955,34.30,6270,6270,6200,8110,4370,6240,6236.06,3.02,0,1843,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1423,8.39,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250317,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6230,-10,5,-0.16,27890740,4471,30.95,6270,6270,6200,8110,4370,6240,6238.14,3.02,0,1734,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1420,8.37,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.93,6000,20250121,3.83,6690,-6.88,20250305,6000,3.83,20250121,7500,-16.93,20240603,6000,3.83,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250317,100113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,30,2,0.48,10407350,1663,11.51,6270,6270,6240,8110,4370,6240,6258.18,3.02,0,477,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1430,8.43,0.40,12,0.01,744.00,15502.00,7500,20240603,-16.40,6000,20250121,4.50,6690,-6.28,20250305,6000,4.50,20250121,7500,-16.40,20240603,6000,4.50,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250317,090114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6270,30,2,0.48,50160,8,0.06,6270,6270,6270,8110,4370,6240,6270.00,3.02,0,-1,6320,6280,6240,6200,6160,6300,6220,120,1870,500,4740,10,1,22800500,1430,8.43,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.40,6000,20250121,4.50,6690,-6.28,20250305,6000,4.50,20250121,7500,-16.40,20240603,6000,4.50,20250121,0.82,N,000970,500,120 억,,687679,N,N,7,N,00,N
20250314,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,90135025,14447,132.44,6200,6280,6200,8060,4340,6200,6239.01,3.02,0,-673,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.06,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,7,N,00,N
20250314,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,75340885,12071,110.66,6200,6280,6200,8060,4340,6200,6241.48,3.02,0,544,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,N,00,N
20250314,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,40,2,0.65,70398570,11278,103.39,6200,6280,6200,8060,4340,6200,6242.11,3.02,0,541,6280,6240,6220,6180,6160,6230,6170,120,1860,500,4710,10,1,22800500,1423,8.39,0.40,12,0.05,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.82,N,000970,500,120 억,,688185,N,N,65,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 20250317 160113 57 100.00 KOSPI 금속 N N N N N 6240 0 3 0.00 45599150 7313 50.62 6270 6270 6200 8110 4370 6240 6235.35 3.02 0 1887 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1423 8.39 0.40 12 0.03 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 687679 N N 6 N 00 N
3 20250317 150113 57 100.00 KOSPI 금속 N N N N N 6240 0 3 0.00 44771150 7180 49.70 6270 6270 6200 8110 4370 6240 6235.54 3.02 0 1875 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1423 8.39 0.40 12 0.03 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
4 20250317 140113 57 100.00 KOSPI 금속 N N N N N 6250 10 2 0.16 40578510 6508 45.05 6270 6270 6200 8110 4370 6240 6235.17 3.02 0 1740 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1425 8.40 0.40 12 0.03 744.00 15502.00 7500 20240603 -16.67 6000 20250121 4.17 6690 -6.58 20250305 6000 4.17 20250121 7500 -16.67 20240603 6000 4.17 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
5 20250317 130113 57 100.00 KOSPI 금속 N N N N N 6240 0 3 0.00 32724710 5248 36.33 6270 6270 6200 8110 4370 6240 6235.65 3.02 0 1873 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1423 8.39 0.40 12 0.02 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
6 20250317 120113 57 100.00 KOSPI 금속 N N N N N 6240 0 3 0.00 30899700 4955 34.30 6270 6270 6200 8110 4370 6240 6236.06 3.02 0 1843 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1423 8.39 0.40 12 0.02 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
7 20250317 110113 57 100.00 KOSPI 금속 N N N N N 6230 -10 5 -0.16 27890740 4471 30.95 6270 6270 6200 8110 4370 6240 6238.14 3.02 0 1734 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1420 8.37 0.40 12 0.02 744.00 15502.00 7500 20240603 -16.93 6000 20250121 3.83 6690 -6.88 20250305 6000 3.83 20250121 7500 -16.93 20240603 6000 3.83 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
8 20250317 100113 57 100.00 KOSPI 금속 N N N N N 6270 30 2 0.48 10407350 1663 11.51 6270 6270 6240 8110 4370 6240 6258.18 3.02 0 477 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1430 8.43 0.40 12 0.01 744.00 15502.00 7500 20240603 -16.40 6000 20250121 4.50 6690 -6.28 20250305 6000 4.50 20250121 7500 -16.40 20240603 6000 4.50 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
9 20250317 090114 57 100.00 KOSPI 금속 N N N N N 6270 30 2 0.48 50160 8 0.06 6270 6270 6270 8110 4370 6240 6270.00 3.02 0 -1 6320 6280 6240 6200 6160 6300 6220 120 1870 500 4740 10 1 22800500 1430 8.43 0.40 12 0.00 744.00 15502.00 7500 20240603 -16.40 6000 20250121 4.50 6690 -6.28 20250305 6000 4.50 20250121 7500 -16.40 20240603 6000 4.50 20250121 0.82 N 000970 500 120 억 687679 N N 7 N 00 N
10 20250314 160113 57 100.00 KOSPI 금속 N N N N N 6240 40 2 0.65 90135025 14447 132.44 6200 6280 6200 8060 4340 6200 6239.01 3.02 0 -673 6280 6240 6220 6180 6160 6230 6170 120 1860 500 4710 10 1 22800500 1423 8.39 0.40 12 0.06 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 688185 N N 7 N 00 N
11 20250314 150114 57 100.00 KOSPI 금속 N N N N N 6240 40 2 0.65 75340885 12071 110.66 6200 6280 6200 8060 4340 6200 6241.48 3.02 0 544 6280 6240 6220 6180 6160 6230 6170 120 1860 500 4710 10 1 22800500 1423 8.39 0.40 12 0.05 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 688185 N N 65 N 00 N
12 20250314 140113 57 100.00 KOSPI 금속 N N N N N 6240 40 2 0.65 70398570 11278 103.39 6200 6280 6200 8060 4340 6200 6242.11 3.02 0 541 6280 6240 6220 6180 6160 6230 6170 120 1860 500 4710 10 1 22800500 1423 8.39 0.40 12 0.05 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.82 N 000970 500 120 억 688185 N N 65 N 00 N