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
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
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
20250317,130236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,876,-6,5,-0.68,7224778948,8131550,18.69,886,911,873,1146,618,882,888.51,0.90,0,-33221,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1376,-67.38,1.20,12,5.18,-13.00,733.00,1678,20240607,-47.79,580,20241210,51.03,1110,-21.08,20250306,600,46.00,20250210,1678,-47.79,20240607,580,51.03,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,N,00,N
20250317,120236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,880,-2,5,-0.23,6492331165,7296738,16.77,886,911,873,1146,618,882,889.78,0.90,0,-54550,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1382,-67.69,1.20,12,4.65,-13.00,733.00,1678,20240607,-47.56,580,20241210,51.72,1110,-20.72,20250306,600,46.67,20250210,1678,-47.56,20240607,580,51.72,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,N,00,N
20250317,110236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,885,3,2,0.34,5773524183,6479649,14.89,886,911,873,1146,618,882,891.06,0.90,0,73479,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1390,-68.08,1.21,12,4.13,-13.00,733.00,1678,20240607,-47.26,580,20241210,52.59,1110,-20.27,20250306,600,47.50,20250210,1678,-47.26,20240607,580,52.59,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,N,00,N
20250317,100238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,886,4,2,0.45,4544659905,5086925,11.69,886,911,873,1146,618,882,893.46,0.90,0,217583,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1391,-68.15,1.21,12,3.24,-13.00,733.00,1678,20240607,-47.20,580,20241210,52.76,1110,-20.18,20250306,600,47.67,20250210,1678,-47.20,20240607,580,52.76,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,N,00,N
20250317,090237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,880,-2,5,-0.23,565285466,638111,1.47,886,895,879,1146,618,882,886.03,0.90,0,-96341,984,932,903,851,822,918,837,785,264,500,540,1,1,157052160,1382,-67.69,1.20,12,0.41,-13.00,733.00,1678,20240607,-47.56,580,20241210,51.72,1110,-20.72,20250306,600,46.67,20250210,1678,-47.56,20240607,580,51.72,20241210,4.52,N,008970,500,785 억,,1407611,N,N,35,N,00,N
20250314,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,30,2,3.52,39515598708,43114728,146.63,932,955,874,1107,597,852,916.68,1.34,0,-692140,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1385,-67.85,1.20,12,27.45,-13.00,733.00,1678,20240607,-47.44,580,20241210,52.07,1110,-20.54,20250306,600,47.00,20250210,1678,-47.44,20240607,580,52.07,20241210,4.59,N,008970,500,785 억,,2104792,N,N,35,N,00,N
20250314,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,882,30,2,3.52,38605784660,42084434,143.12,932,955,874,1107,597,852,917.48,1.34,0,-774881,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1385,-67.85,1.20,12,26.80,-13.00,733.00,1678,20240607,-47.44,580,20241210,52.07,1110,-20.54,20250306,600,47.00,20250210,1678,-47.44,20240607,580,52.07,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,N,00,N
20250314,140236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,878,26,2,3.05,37184249980,40465697,137.62,932,955,877,1107,597,852,919.05,1.34,0,-942859,973,912,881,820,789,897,805,785,255,500,520,1,1,157052160,1379,-67.54,1.20,12,25.77,-13.00,733.00,1678,20240607,-47.68,580,20241210,51.38,1110,-20.90,20250306,600,46.33,20250210,1678,-47.68,20240607,580,51.38,20241210,4.59,N,008970,500,785 억,,2104792,N,N,348,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 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
3 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
4 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
5 20250317 130236 57 100.00 KOSPI 금속 N N N N N 876 -6 5 -0.68 7224778948 8131550 18.69 886 911 873 1146 618 882 888.51 0.90 0 -33221 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1376 -67.38 1.20 12 5.18 -13.00 733.00 1678 20240607 -47.79 580 20241210 51.03 1110 -21.08 20250306 600 46.00 20250210 1678 -47.79 20240607 580 51.03 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N
6 20250317 120236 57 100.00 KOSPI 금속 N N N N N 880 -2 5 -0.23 6492331165 7296738 16.77 886 911 873 1146 618 882 889.78 0.90 0 -54550 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1382 -67.69 1.20 12 4.65 -13.00 733.00 1678 20240607 -47.56 580 20241210 51.72 1110 -20.72 20250306 600 46.67 20250210 1678 -47.56 20240607 580 51.72 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N
7 20250317 110236 57 100.00 KOSPI 금속 N N N N N 885 3 2 0.34 5773524183 6479649 14.89 886 911 873 1146 618 882 891.06 0.90 0 73479 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1390 -68.08 1.21 12 4.13 -13.00 733.00 1678 20240607 -47.26 580 20241210 52.59 1110 -20.27 20250306 600 47.50 20250210 1678 -47.26 20240607 580 52.59 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N
8 20250317 100238 57 100.00 KOSPI 금속 N N N N N 886 4 2 0.45 4544659905 5086925 11.69 886 911 873 1146 618 882 893.46 0.90 0 217583 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1391 -68.15 1.21 12 3.24 -13.00 733.00 1678 20240607 -47.20 580 20241210 52.76 1110 -20.18 20250306 600 47.67 20250210 1678 -47.20 20240607 580 52.76 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N
9 20250317 090237 57 100.00 KOSPI 금속 N N N N N 880 -2 5 -0.23 565285466 638111 1.47 886 895 879 1146 618 882 886.03 0.90 0 -96341 984 932 903 851 822 918 837 785 264 500 540 1 1 157052160 1382 -67.69 1.20 12 0.41 -13.00 733.00 1678 20240607 -47.56 580 20241210 51.72 1110 -20.72 20250306 600 46.67 20250210 1678 -47.56 20240607 580 51.72 20241210 4.52 N 008970 500 785 억 1407611 N N 35 N 00 N
10 20250314 160236 57 100.00 KOSPI 금속 N N N N N 882 30 2 3.52 39515598708 43114728 146.63 932 955 874 1107 597 852 916.68 1.34 0 -692140 973 912 881 820 789 897 805 785 255 500 520 1 1 157052160 1385 -67.85 1.20 12 27.45 -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 4.59 N 008970 500 785 억 2104792 N N 35 N 00 N
11 20250314 150238 57 100.00 KOSPI 금속 N N N N N 882 30 2 3.52 38605784660 42084434 143.12 932 955 874 1107 597 852 917.48 1.34 0 -774881 973 912 881 820 789 897 805 785 255 500 520 1 1 157052160 1385 -67.85 1.20 12 26.80 -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 4.59 N 008970 500 785 억 2104792 N N 348 N 00 N
12 20250314 140236 57 100.00 KOSPI 금속 N N N N N 878 26 2 3.05 37184249980 40465697 137.62 932 955 877 1107 597 852 919.05 1.34 0 -942859 973 912 881 820 789 897 805 785 255 500 520 1 1 157052160 1379 -67.54 1.20 12 25.77 -13.00 733.00 1678 20240607 -47.68 580 20241210 51.38 1110 -20.90 20250306 600 46.33 20250210 1678 -47.68 20240607 580 51.38 20241210 4.59 N 008970 500 785 억 2104792 N N 348 N 00 N