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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1670,-13,5,-0.77,71724445,42877,40.49,1670,1690,1669,2185,1179,1683,1672.80,0.50,0,-5794,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1016,3.60,0.45,12,0.07,464.00,3738.00,1940,20240523,-13.92,1218,20241209,37.11,1730,-3.47,20250121,1580,5.70,20250102,1940,-13.92,20240523,1218,37.11,20241209,0.11,N,007280,500,304 억,,304887,N,N,10,N,00,N
20250306,150220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1680,-3,5,-0.18,61116480,36526,34.49,1670,1690,1669,2185,1179,1683,1673.23,0.50,0,-1449,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1022,3.62,0.45,12,0.06,464.00,3738.00,1940,20240523,-13.40,1218,20241209,37.93,1730,-2.89,20250121,1580,6.33,20250102,1940,-13.40,20240523,1218,37.93,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250306,140220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1683,0,3,0.00,58404694,34912,32.97,1670,1690,1669,2185,1179,1683,1672.91,0.50,0,-209,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1023,3.63,0.45,12,0.06,464.00,3738.00,1940,20240523,-13.25,1218,20241209,38.18,1730,-2.72,20250121,1580,6.52,20250102,1940,-13.25,20240523,1218,38.18,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250306,130219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1679,-4,5,-0.24,57387204,34306,32.40,1670,1690,1669,2185,1179,1683,1672.80,0.50,0,304,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1021,3.62,0.45,12,0.06,464.00,3738.00,1940,20240523,-13.45,1218,20241209,37.85,1730,-2.95,20250121,1580,6.27,20250102,1940,-13.45,20240523,1218,37.85,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250306,120220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1679,-4,5,-0.24,55628612,33258,31.41,1670,1690,1669,2185,1179,1683,1672.64,0.50,0,304,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1021,3.62,0.45,12,0.05,464.00,3738.00,1940,20240523,-13.45,1218,20241209,37.85,1730,-2.95,20250121,1580,6.27,20250102,1940,-13.45,20240523,1218,37.85,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250306,110219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1670,-13,5,-0.77,55466298,33161,31.32,1670,1690,1669,2185,1179,1683,1672.64,0.50,0,304,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1016,3.60,0.45,12,0.05,464.00,3738.00,1940,20240523,-13.92,1218,20241209,37.11,1730,-3.47,20250121,1580,5.70,20250102,1940,-13.92,20240523,1218,37.11,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250306,100220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1672,-11,5,-0.65,25397241,15187,14.34,1670,1678,1670,2185,1179,1683,1672.30,0.50,0,-118,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1017,3.60,0.45,12,0.02,464.00,3738.00,1940,20240523,-13.81,1218,20241209,37.27,1730,-3.35,20250121,1580,5.82,20250102,1940,-13.81,20240523,1218,37.27,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250306,090220,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1677,-6,5,-0.36,90375,54,0.05,1670,1678,1670,2185,1179,1683,1673.61,0.50,0,-25,1731,1706,1675,1650,1619,1719,1663,304,502,500,1210,1,1,60813311,1020,3.61,0.45,12,0.00,464.00,3738.00,1940,20240523,-13.56,1218,20241209,37.68,1730,-3.06,20250121,1580,6.14,20250102,1940,-13.56,20240523,1218,37.68,20241209,0.11,N,007280,500,304 억,,304887,N,N,39,N,00,N
20250305,160218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1683,30,2,1.81,176483578,105771,132.23,1653,1700,1644,2145,1158,1653,1668.54,0.44,0,31824,1687,1670,1651,1634,1615,1660,1624,304,492,500,1190,1,1,60813311,1023,3.63,0.45,12,0.17,464.00,3738.00,1940,20240523,-13.25,1218,20241209,38.18,1730,-2.72,20250121,1580,6.52,20250102,1940,-13.25,20240523,1218,38.18,20241209,0.11,N,007280,500,304 억,,267498,N,N,39,N,00,N
20250305,150219,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1695,42,2,2.54,162766043,97601,122.01,1653,1695,1644,2145,1158,1653,1667.67,0.44,0,29539,1687,1670,1651,1634,1615,1660,1624,304,492,500,1190,1,1,60813311,1031,3.65,0.45,12,0.16,464.00,3738.00,1940,20240523,-12.63,1218,20241209,39.16,1730,-2.02,20250121,1580,7.28,20250102,1940,-12.63,20240523,1218,39.16,20241209,0.11,N,007280,500,304 억,,267498,N,N,12,N,00,N
20250305,140218,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1681,28,2,1.69,134336596,80715,100.90,1653,1686,1644,2145,1158,1653,1664.33,0.44,0,20672,1687,1670,1651,1634,1615,1660,1624,304,492,500,1190,1,1,60813311,1022,3.62,0.45,12,0.13,464.00,3738.00,1940,20240523,-13.35,1218,20241209,38.01,1730,-2.83,20250121,1580,6.39,20250102,1940,-13.35,20240523,1218,38.01,20241209,0.11,N,007280,500,304 억,,267498,N,N,12,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 20250306 160220 57 100.00 KOSPI 금속 N N N N N 1670 -13 5 -0.77 71724445 42877 40.49 1670 1690 1669 2185 1179 1683 1672.80 0.50 0 -5794 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1016 3.60 0.45 12 0.07 464.00 3738.00 1940 20240523 -13.92 1218 20241209 37.11 1730 -3.47 20250121 1580 5.70 20250102 1940 -13.92 20240523 1218 37.11 20241209 0.11 N 007280 500 304 억 304887 N N 10 N 00 N
3 20250306 150220 57 100.00 KOSPI 금속 N N N N N 1680 -3 5 -0.18 61116480 36526 34.49 1670 1690 1669 2185 1179 1683 1673.23 0.50 0 -1449 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1022 3.62 0.45 12 0.06 464.00 3738.00 1940 20240523 -13.40 1218 20241209 37.93 1730 -2.89 20250121 1580 6.33 20250102 1940 -13.40 20240523 1218 37.93 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
4 20250306 140220 57 100.00 KOSPI 금속 N N N N N 1683 0 3 0.00 58404694 34912 32.97 1670 1690 1669 2185 1179 1683 1672.91 0.50 0 -209 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1023 3.63 0.45 12 0.06 464.00 3738.00 1940 20240523 -13.25 1218 20241209 38.18 1730 -2.72 20250121 1580 6.52 20250102 1940 -13.25 20240523 1218 38.18 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
5 20250306 130219 57 100.00 KOSPI 금속 N N N N N 1679 -4 5 -0.24 57387204 34306 32.40 1670 1690 1669 2185 1179 1683 1672.80 0.50 0 304 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1021 3.62 0.45 12 0.06 464.00 3738.00 1940 20240523 -13.45 1218 20241209 37.85 1730 -2.95 20250121 1580 6.27 20250102 1940 -13.45 20240523 1218 37.85 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
6 20250306 120220 57 100.00 KOSPI 금속 N N N N N 1679 -4 5 -0.24 55628612 33258 31.41 1670 1690 1669 2185 1179 1683 1672.64 0.50 0 304 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1021 3.62 0.45 12 0.05 464.00 3738.00 1940 20240523 -13.45 1218 20241209 37.85 1730 -2.95 20250121 1580 6.27 20250102 1940 -13.45 20240523 1218 37.85 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
7 20250306 110219 57 100.00 KOSPI 금속 N N N N N 1670 -13 5 -0.77 55466298 33161 31.32 1670 1690 1669 2185 1179 1683 1672.64 0.50 0 304 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1016 3.60 0.45 12 0.05 464.00 3738.00 1940 20240523 -13.92 1218 20241209 37.11 1730 -3.47 20250121 1580 5.70 20250102 1940 -13.92 20240523 1218 37.11 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
8 20250306 100220 57 100.00 KOSPI 금속 N N N N N 1672 -11 5 -0.65 25397241 15187 14.34 1670 1678 1670 2185 1179 1683 1672.30 0.50 0 -118 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1017 3.60 0.45 12 0.02 464.00 3738.00 1940 20240523 -13.81 1218 20241209 37.27 1730 -3.35 20250121 1580 5.82 20250102 1940 -13.81 20240523 1218 37.27 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
9 20250306 090220 57 100.00 KOSPI 금속 N N N N N 1677 -6 5 -0.36 90375 54 0.05 1670 1678 1670 2185 1179 1683 1673.61 0.50 0 -25 1731 1706 1675 1650 1619 1719 1663 304 502 500 1210 1 1 60813311 1020 3.61 0.45 12 0.00 464.00 3738.00 1940 20240523 -13.56 1218 20241209 37.68 1730 -3.06 20250121 1580 6.14 20250102 1940 -13.56 20240523 1218 37.68 20241209 0.11 N 007280 500 304 억 304887 N N 39 N 00 N
10 20250305 160218 57 100.00 KOSPI 금속 N N N N N 1683 30 2 1.81 176483578 105771 132.23 1653 1700 1644 2145 1158 1653 1668.54 0.44 0 31824 1687 1670 1651 1634 1615 1660 1624 304 492 500 1190 1 1 60813311 1023 3.63 0.45 12 0.17 464.00 3738.00 1940 20240523 -13.25 1218 20241209 38.18 1730 -2.72 20250121 1580 6.52 20250102 1940 -13.25 20240523 1218 38.18 20241209 0.11 N 007280 500 304 억 267498 N N 39 N 00 N
11 20250305 150219 57 100.00 KOSPI 금속 N N N N N 1695 42 2 2.54 162766043 97601 122.01 1653 1695 1644 2145 1158 1653 1667.67 0.44 0 29539 1687 1670 1651 1634 1615 1660 1624 304 492 500 1190 1 1 60813311 1031 3.65 0.45 12 0.16 464.00 3738.00 1940 20240523 -12.63 1218 20241209 39.16 1730 -2.02 20250121 1580 7.28 20250102 1940 -12.63 20240523 1218 39.16 20241209 0.11 N 007280 500 304 억 267498 N N 12 N 00 N
12 20250305 140218 57 100.00 KOSPI 금속 N N N N N 1681 28 2 1.69 134336596 80715 100.90 1653 1686 1644 2145 1158 1653 1664.33 0.44 0 20672 1687 1670 1651 1634 1615 1660 1624 304 492 500 1190 1 1 60813311 1022 3.62 0.45 12 0.13 464.00 3738.00 1940 20240523 -13.35 1218 20241209 38.01 1730 -2.83 20250121 1580 6.39 20250102 1940 -13.35 20240523 1218 38.01 20241209 0.11 N 007280 500 304 억 267498 N N 12 N 00 N