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
008260/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
20250306,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3420,-5,5,-0.15,1573908746,458622,11.23,3440,3475,3405,4450,2400,3425,3431.84,0.00,0,48259,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,978,1.95,0.42,12,1.60,1756.00,8188.00,5240,20240605,-34.73,3310,20250304,3.32,3755,-8.92,20250305,3310,3.32,20250304,5240,-34.73,20240605,3310,3.32,20250304,1.39,N,008260,500,143 억,,0,N,N,7,N,00,N
20250306,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,1368073516,398491,9.76,3440,3475,3405,4450,2400,3425,3433.16,0.00,0,46339,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,1.39,1756.00,8188.00,5240,20240605,-34.54,3310,20250304,3.63,3755,-8.66,20250305,3310,3.63,20250304,5240,-34.54,20240605,3310,3.63,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250306,140227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,20,2,0.58,1204559666,350792,8.59,3440,3475,3405,4450,2400,3425,3433.86,0.00,0,46610,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,985,1.96,0.42,12,1.23,1756.00,8188.00,5240,20240605,-34.26,3310,20250304,4.08,3755,-8.26,20250305,3310,4.08,20250304,5240,-34.26,20240605,3310,4.08,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250306,130226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,1136459109,330971,8.10,3440,3475,3405,4450,2400,3425,3433.75,0.00,0,39489,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,1.16,1756.00,8188.00,5240,20240605,-34.54,3310,20250304,3.63,3755,-8.66,20250305,3310,3.63,20250304,5240,-34.54,20240605,3310,3.63,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250306,120227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,5,2,0.15,952592614,277281,6.79,3440,3475,3405,4450,2400,3425,3435.53,0.00,0,38745,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,981,1.95,0.42,12,0.97,1756.00,8188.00,5240,20240605,-34.54,3310,20250304,3.63,3755,-8.66,20250305,3310,3.63,20250304,5240,-34.54,20240605,3310,3.63,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250306,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,20,2,0.58,826205424,240549,5.89,3440,3475,3405,4450,2400,3425,3434.72,0.00,0,24877,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,985,1.96,0.42,12,0.84,1756.00,8188.00,5240,20240605,-34.26,3310,20250304,4.08,3755,-8.26,20250305,3310,4.08,20250304,5240,-34.26,20240605,3310,4.08,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250306,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3440,15,2,0.44,598302767,174182,4.26,3440,3475,3405,4450,2400,3425,3435.00,0.00,0,11650,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,984,1.96,0.42,12,0.61,1756.00,8188.00,5240,20240605,-34.35,3310,20250304,3.93,3755,-8.39,20250305,3310,3.93,20250304,5240,-34.35,20240605,3310,3.93,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250306,090227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3470,45,2,1.31,143243120,41495,1.02,3440,3475,3435,4450,2400,3425,3452.93,0.00,0,6522,3931,3677,3501,3247,3071,3590,3160,143,1025,500,2460,5,1,28600117,992,1.98,0.42,12,0.15,1756.00,8188.00,5240,20240605,-33.78,3310,20250304,4.83,3755,-7.59,20250305,3310,4.83,20250304,5240,-33.78,20240605,3310,4.83,20250304,1.39,N,008260,500,143 억,,0,N,N,13,N,00,N
20250305,160225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3425,65,2,1.93,14332230374,4045535,691.64,3570,3755,3325,4365,2355,3360,3542.77,0.00,0,-85605,3513,3436,3373,3296,3233,3405,3265,143,1005,500,2410,5,1,28600117,980,1.95,0.42,12,14.15,1756.00,8188.00,5240,20240605,-34.64,3310,20250304,3.47,3755,-8.79,20250305,3310,3.47,20250304,5240,-34.64,20240605,3310,3.47,20250304,1.41,N,008260,500,143 억,,0,N,N,13,N,00,N
20250305,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3430,70,2,2.08,14017301076,3953605,675.92,3570,3755,3325,4365,2355,3360,3545.45,0.00,0,-91078,3513,3436,3373,3296,3233,3405,3265,143,1005,500,2410,5,1,28600117,981,1.95,0.42,12,13.82,1756.00,8188.00,5240,20240605,-34.54,3310,20250304,3.63,3755,-8.66,20250305,3310,3.63,20250304,5240,-34.54,20240605,3310,3.63,20250304,1.41,N,008260,500,143 억,,0,N,N,8,N,00,N
20250305,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3410,50,2,1.49,13676202981,3854129,658.92,3570,3755,3325,4365,2355,3360,3548.46,0.00,0,-93164,3513,3436,3373,3296,3233,3405,3265,143,1005,500,2410,5,1,28600117,975,1.94,0.42,12,13.48,1756.00,8188.00,5240,20240605,-34.92,3310,20250304,3.02,3755,-9.19,20250305,3310,3.02,20250304,5240,-34.92,20240605,3310,3.02,20250304,1.41,N,008260,500,143 억,,0,N,N,8,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 160227 57 100.00 KOSPI 금속 N N N N N 3420 -5 5 -0.15 1573908746 458622 11.23 3440 3475 3405 4450 2400 3425 3431.84 0.00 0 48259 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 978 1.95 0.42 12 1.60 1756.00 8188.00 5240 20240605 -34.73 3310 20250304 3.32 3755 -8.92 20250305 3310 3.32 20250304 5240 -34.73 20240605 3310 3.32 20250304 1.39 N 008260 500 143 억 0 N N 7 N 00 N
3 20250306 150227 57 100.00 KOSPI 금속 N N N N N 3430 5 2 0.15 1368073516 398491 9.76 3440 3475 3405 4450 2400 3425 3433.16 0.00 0 46339 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 981 1.95 0.42 12 1.39 1756.00 8188.00 5240 20240605 -34.54 3310 20250304 3.63 3755 -8.66 20250305 3310 3.63 20250304 5240 -34.54 20240605 3310 3.63 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
4 20250306 140227 57 100.00 KOSPI 금속 N N N N N 3445 20 2 0.58 1204559666 350792 8.59 3440 3475 3405 4450 2400 3425 3433.86 0.00 0 46610 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 985 1.96 0.42 12 1.23 1756.00 8188.00 5240 20240605 -34.26 3310 20250304 4.08 3755 -8.26 20250305 3310 4.08 20250304 5240 -34.26 20240605 3310 4.08 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
5 20250306 130226 57 100.00 KOSPI 금속 N N N N N 3430 5 2 0.15 1136459109 330971 8.10 3440 3475 3405 4450 2400 3425 3433.75 0.00 0 39489 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 981 1.95 0.42 12 1.16 1756.00 8188.00 5240 20240605 -34.54 3310 20250304 3.63 3755 -8.66 20250305 3310 3.63 20250304 5240 -34.54 20240605 3310 3.63 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
6 20250306 120227 57 100.00 KOSPI 금속 N N N N N 3430 5 2 0.15 952592614 277281 6.79 3440 3475 3405 4450 2400 3425 3435.53 0.00 0 38745 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 981 1.95 0.42 12 0.97 1756.00 8188.00 5240 20240605 -34.54 3310 20250304 3.63 3755 -8.66 20250305 3310 3.63 20250304 5240 -34.54 20240605 3310 3.63 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
7 20250306 110226 57 100.00 KOSPI 금속 N N N N N 3445 20 2 0.58 826205424 240549 5.89 3440 3475 3405 4450 2400 3425 3434.72 0.00 0 24877 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 985 1.96 0.42 12 0.84 1756.00 8188.00 5240 20240605 -34.26 3310 20250304 4.08 3755 -8.26 20250305 3310 4.08 20250304 5240 -34.26 20240605 3310 4.08 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
8 20250306 100227 57 100.00 KOSPI 금속 N N N N N 3440 15 2 0.44 598302767 174182 4.26 3440 3475 3405 4450 2400 3425 3435.00 0.00 0 11650 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 984 1.96 0.42 12 0.61 1756.00 8188.00 5240 20240605 -34.35 3310 20250304 3.93 3755 -8.39 20250305 3310 3.93 20250304 5240 -34.35 20240605 3310 3.93 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
9 20250306 090227 57 100.00 KOSPI 금속 N N N N N 3470 45 2 1.31 143243120 41495 1.02 3440 3475 3435 4450 2400 3425 3452.93 0.00 0 6522 3931 3677 3501 3247 3071 3590 3160 143 1025 500 2460 5 1 28600117 992 1.98 0.42 12 0.15 1756.00 8188.00 5240 20240605 -33.78 3310 20250304 4.83 3755 -7.59 20250305 3310 4.83 20250304 5240 -33.78 20240605 3310 4.83 20250304 1.39 N 008260 500 143 억 0 N N 13 N 00 N
10 20250305 160225 57 100.00 KOSPI 금속 N N N N N 3425 65 2 1.93 14332230374 4045535 691.64 3570 3755 3325 4365 2355 3360 3542.77 0.00 0 -85605 3513 3436 3373 3296 3233 3405 3265 143 1005 500 2410 5 1 28600117 980 1.95 0.42 12 14.15 1756.00 8188.00 5240 20240605 -34.64 3310 20250304 3.47 3755 -8.79 20250305 3310 3.47 20250304 5240 -34.64 20240605 3310 3.47 20250304 1.41 N 008260 500 143 억 0 N N 13 N 00 N
11 20250305 150226 57 100.00 KOSPI 금속 N N N N N 3430 70 2 2.08 14017301076 3953605 675.92 3570 3755 3325 4365 2355 3360 3545.45 0.00 0 -91078 3513 3436 3373 3296 3233 3405 3265 143 1005 500 2410 5 1 28600117 981 1.95 0.42 12 13.82 1756.00 8188.00 5240 20240605 -34.54 3310 20250304 3.63 3755 -8.66 20250305 3310 3.63 20250304 5240 -34.54 20240605 3310 3.63 20250304 1.41 N 008260 500 143 억 0 N N 8 N 00 N
12 20250305 140225 57 100.00 KOSPI 금속 N N N N N 3410 50 2 1.49 13676202981 3854129 658.92 3570 3755 3325 4365 2355 3360 3548.46 0.00 0 -93164 3513 3436 3373 3296 3233 3405 3265 143 1005 500 2410 5 1 28600117 975 1.94 0.42 12 13.48 1756.00 8188.00 5240 20240605 -34.92 3310 20250304 3.02 3755 -9.19 20250305 3310 3.02 20250304 5240 -34.92 20240605 3310 3.02 20250304 1.41 N 008260 500 143 억 0 N N 8 N 00 N