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
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
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
20250317,130225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1750,-13,5,-0.74,63600154,36380,113.48,1815,1815,1742,2290,1235,1763,1748.22,0.52,0,-116,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1064,3.77,0.47,12,0.06,464.00,3738.00,1940,20240523,-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,,314555,N,N,16,N,00,N
20250317,120224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1742,-21,5,-1.19,63510904,36329,113.32,1815,1815,1742,2290,1235,1763,1748.22,0.52,0,-114,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1059,3.75,0.47,12,0.06,464.00,3738.00,1940,20240523,-10.21,1218,20241209,43.02,1890,-7.83,20250310,1580,10.25,20250102,1940,-10.21,20240523,1218,43.02,20241209,0.11,N,007280,500,304 억,,314555,N,N,16,N,00,N
20250317,110225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1758,-5,5,-0.28,60137829,34395,107.29,1815,1815,1742,2290,1235,1763,1748.45,0.52,0,998,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1069,3.79,0.47,12,0.06,464.00,3738.00,1940,20240523,-9.38,1218,20241209,44.33,1890,-6.98,20250310,1580,11.27,20250102,1940,-9.38,20240523,1218,44.33,20241209,0.11,N,007280,500,304 억,,314555,N,N,16,N,00,N
20250317,100226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1755,-8,5,-0.45,16335641,9294,28.99,1815,1815,1745,2290,1235,1763,1757.65,0.52,0,381,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1067,3.78,0.47,12,0.02,464.00,3738.00,1940,20240523,-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,,314555,N,N,16,N,00,N
20250317,090225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1813,50,2,2.84,1921445,1059,3.30,1815,1815,1813,2290,1235,1763,1814.40,0.52,0,-349,1805,1783,1760,1738,1715,1795,1750,304,527,500,1260,1,1,60813311,1103,3.91,0.49,12,0.00,464.00,3738.00,1940,20240523,-6.55,1218,20241209,48.85,1890,-4.07,20250310,1580,14.75,20250102,1940,-6.55,20240523,1218,48.85,20241209,0.11,N,007280,500,304 억,,314555,N,N,16,N,00,N
20250314,160224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1763,7,2,0.40,56226501,32058,57.67,1756,1782,1737,2280,1230,1756,1753.90,0.52,0,85,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1072,3.80,0.47,12,0.05,464.00,3738.00,1940,20240523,-9.12,1218,20241209,44.75,1890,-6.72,20250310,1580,11.58,20250102,1940,-9.12,20240523,1218,44.75,20241209,0.11,N,007280,500,304 억,,314049,N,N,16,N,00,N
20250314,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1765,9,2,0.51,55782570,31806,57.22,1756,1782,1737,2280,1230,1756,1753.84,0.52,0,30,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1073,3.80,0.47,12,0.05,464.00,3738.00,1940,20240523,-9.02,1218,20241209,44.91,1890,-6.61,20250310,1580,11.71,20250102,1940,-9.02,20240523,1218,44.91,20241209,0.11,N,007280,500,304 억,,314049,N,N,149,N,00,N
20250314,140224,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1750,-6,5,-0.34,7836727,4460,8.02,1756,1782,1737,2280,1230,1756,1757.11,0.52,0,-557,1782,1768,1755,1741,1728,1762,1735,304,524,500,1260,1,1,60813311,1064,3.77,0.47,12,0.01,464.00,3738.00,1940,20240523,-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,,314049,N,N,149,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 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
3 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
4 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
5 20250317 130225 57 100.00 KOSPI 금속 N N N N N 1750 -13 5 -0.74 63600154 36380 113.48 1815 1815 1742 2290 1235 1763 1748.22 0.52 0 -116 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1064 3.77 0.47 12 0.06 464.00 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 314555 N N 16 N 00 N
6 20250317 120224 57 100.00 KOSPI 금속 N N N N N 1742 -21 5 -1.19 63510904 36329 113.32 1815 1815 1742 2290 1235 1763 1748.22 0.52 0 -114 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1059 3.75 0.47 12 0.06 464.00 3738.00 1940 20240523 -10.21 1218 20241209 43.02 1890 -7.83 20250310 1580 10.25 20250102 1940 -10.21 20240523 1218 43.02 20241209 0.11 N 007280 500 304 억 314555 N N 16 N 00 N
7 20250317 110225 57 100.00 KOSPI 금속 N N N N N 1758 -5 5 -0.28 60137829 34395 107.29 1815 1815 1742 2290 1235 1763 1748.45 0.52 0 998 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1069 3.79 0.47 12 0.06 464.00 3738.00 1940 20240523 -9.38 1218 20241209 44.33 1890 -6.98 20250310 1580 11.27 20250102 1940 -9.38 20240523 1218 44.33 20241209 0.11 N 007280 500 304 억 314555 N N 16 N 00 N
8 20250317 100226 57 100.00 KOSPI 금속 N N N N N 1755 -8 5 -0.45 16335641 9294 28.99 1815 1815 1745 2290 1235 1763 1757.65 0.52 0 381 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1067 3.78 0.47 12 0.02 464.00 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 314555 N N 16 N 00 N
9 20250317 090225 57 100.00 KOSPI 금속 N N N N N 1813 50 2 2.84 1921445 1059 3.30 1815 1815 1813 2290 1235 1763 1814.40 0.52 0 -349 1805 1783 1760 1738 1715 1795 1750 304 527 500 1260 1 1 60813311 1103 3.91 0.49 12 0.00 464.00 3738.00 1940 20240523 -6.55 1218 20241209 48.85 1890 -4.07 20250310 1580 14.75 20250102 1940 -6.55 20240523 1218 48.85 20241209 0.11 N 007280 500 304 억 314555 N N 16 N 00 N
10 20250314 160224 57 100.00 KOSPI 금속 N N N N N 1763 7 2 0.40 56226501 32058 57.67 1756 1782 1737 2280 1230 1756 1753.90 0.52 0 85 1782 1768 1755 1741 1728 1762 1735 304 524 500 1260 1 1 60813311 1072 3.80 0.47 12 0.05 464.00 3738.00 1940 20240523 -9.12 1218 20241209 44.75 1890 -6.72 20250310 1580 11.58 20250102 1940 -9.12 20240523 1218 44.75 20241209 0.11 N 007280 500 304 억 314049 N N 16 N 00 N
11 20250314 150226 57 100.00 KOSPI 금속 N N N N N 1765 9 2 0.51 55782570 31806 57.22 1756 1782 1737 2280 1230 1756 1753.84 0.52 0 30 1782 1768 1755 1741 1728 1762 1735 304 524 500 1260 1 1 60813311 1073 3.80 0.47 12 0.05 464.00 3738.00 1940 20240523 -9.02 1218 20241209 44.91 1890 -6.61 20250310 1580 11.71 20250102 1940 -9.02 20240523 1218 44.91 20241209 0.11 N 007280 500 304 억 314049 N N 149 N 00 N
12 20250314 140224 57 100.00 KOSPI 금속 N N N N N 1750 -6 5 -0.34 7836727 4460 8.02 1756 1782 1737 2280 1230 1756 1757.11 0.52 0 -557 1782 1768 1755 1741 1728 1762 1735 304 524 500 1260 1 1 60813311 1064 3.77 0.47 12 0.01 464.00 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 314049 N N 149 N 00 N