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
008350/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,1396,1,2,0.07,455506836,325178,78.67,1392,1413,1392,1813,977,1395,1400.86,3.43,0,8677,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1802,-698.00,0.60,12,0.25,-2.00,2343.00,2160,20240418,-35.37,1183,20241210,18.01,1567,-10.91,20250107,1359,2.72,20250304,2160,-35.37,20240418,1183,18.01,20241210,4.00,N,008350,500,645 억,,4430180,N,N,6,N,00,N
20250306,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1400,5,2,0.36,393775340,280998,67.98,1392,1413,1392,1813,977,1395,1401.35,3.43,0,25836,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1807,-700.00,0.60,12,0.22,-2.00,2343.00,2160,20240418,-35.19,1183,20241210,18.34,1567,-10.66,20250107,1359,3.02,20250304,2160,-35.19,20240418,1183,18.34,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250306,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,7,2,0.50,363957043,259697,62.83,1392,1413,1392,1813,977,1395,1401.47,3.43,0,34311,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1810,-701.00,0.60,12,0.20,-2.00,2343.00,2160,20240418,-35.09,1183,20241210,18.51,1567,-10.53,20250107,1359,3.16,20250304,2160,-35.09,20240418,1183,18.51,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250306,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1401,6,2,0.43,336155999,239826,58.02,1392,1413,1392,1813,977,1395,1401.67,3.43,0,32892,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1808,-700.50,0.60,12,0.19,-2.00,2343.00,2160,20240418,-35.14,1183,20241210,18.43,1567,-10.59,20250107,1359,3.09,20250304,2160,-35.14,20240418,1183,18.43,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250306,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1403,8,2,0.57,293946766,209680,50.73,1392,1413,1392,1813,977,1395,1401.88,3.43,0,31354,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1811,-701.50,0.60,12,0.16,-2.00,2343.00,2160,20240418,-35.05,1183,20241210,18.60,1567,-10.47,20250107,1359,3.24,20250304,2160,-35.05,20240418,1183,18.60,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250306,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,3,2,0.22,236087955,168346,40.73,1392,1413,1392,1813,977,1395,1402.40,3.43,0,32281,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1805,-699.00,0.60,12,0.13,-2.00,2343.00,2160,20240418,-35.28,1183,20241210,18.17,1567,-10.78,20250107,1359,2.87,20250304,2160,-35.28,20240418,1183,18.17,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250306,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1397,2,2,0.14,193690594,137999,33.39,1392,1413,1392,1813,977,1395,1403.57,3.43,0,22501,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1803,-698.50,0.60,12,0.11,-2.00,2343.00,2160,20240418,-35.32,1183,20241210,18.09,1567,-10.85,20250107,1359,2.80,20250304,2160,-35.32,20240418,1183,18.09,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250306,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1402,7,2,0.50,6846476,4909,1.19,1392,1404,1392,1813,977,1395,1394.68,3.43,0,1165,1420,1407,1386,1373,1352,1414,1380,645,418,500,1000,1,1,129079090,1810,-701.00,0.60,12,0.00,-2.00,2343.00,2160,20240418,-35.09,1183,20241210,18.51,1567,-10.53,20250107,1359,3.16,20250304,2160,-35.09,20240418,1183,18.51,20241210,4.00,N,008350,500,645 억,,4430180,N,N,64,N,00,N
20250305,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1395,18,2,1.31,567576082,409696,84.65,1365,1399,1365,1790,964,1377,1385.35,3.31,0,165244,1407,1391,1375,1359,1343,1400,1368,645,413,500,990,1,1,129079090,1801,-697.50,0.60,12,0.32,-2.00,2343.00,2160,20240418,-35.42,1183,20241210,17.92,1567,-10.98,20250107,1359,2.65,20250304,2160,-35.42,20240418,1183,17.92,20241210,3.94,N,008350,500,645 억,,4268027,N,N,64,N,00,N
20250305,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1398,21,2,1.53,531806494,384057,79.36,1365,1399,1365,1790,964,1377,1384.71,3.31,0,162161,1407,1391,1375,1359,1343,1400,1368,645,413,500,990,1,1,129079090,1805,-699.00,0.60,12,0.30,-2.00,2343.00,2160,20240418,-35.28,1183,20241210,18.17,1567,-10.78,20250107,1359,2.87,20250304,2160,-35.28,20240418,1183,18.17,20241210,3.94,N,008350,500,645 억,,4268027,N,N,53,N,00,N
20250305,140225,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1397,20,2,1.45,478345087,345760,71.44,1365,1399,1365,1790,964,1377,1383.46,3.31,0,142272,1407,1391,1375,1359,1343,1400,1368,645,413,500,990,1,1,129079090,1803,-698.50,0.60,12,0.27,-2.00,2343.00,2160,20240418,-35.32,1183,20241210,18.09,1567,-10.85,20250107,1359,2.80,20250304,2160,-35.32,20240418,1183,18.09,20241210,3.94,N,008350,500,645 억,,4268027,N,N,53,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 1396 1 2 0.07 455506836 325178 78.67 1392 1413 1392 1813 977 1395 1400.86 3.43 0 8677 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1802 -698.00 0.60 12 0.25 -2.00 2343.00 2160 20240418 -35.37 1183 20241210 18.01 1567 -10.91 20250107 1359 2.72 20250304 2160 -35.37 20240418 1183 18.01 20241210 4.00 N 008350 500 645 억 4430180 N N 6 N 00 N
3 20250306 150227 57 100.00 KOSPI 금속 N N N N N 1400 5 2 0.36 393775340 280998 67.98 1392 1413 1392 1813 977 1395 1401.35 3.43 0 25836 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1807 -700.00 0.60 12 0.22 -2.00 2343.00 2160 20240418 -35.19 1183 20241210 18.34 1567 -10.66 20250107 1359 3.02 20250304 2160 -35.19 20240418 1183 18.34 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
4 20250306 140228 57 100.00 KOSPI 금속 N N N N N 1402 7 2 0.50 363957043 259697 62.83 1392 1413 1392 1813 977 1395 1401.47 3.43 0 34311 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1810 -701.00 0.60 12 0.20 -2.00 2343.00 2160 20240418 -35.09 1183 20241210 18.51 1567 -10.53 20250107 1359 3.16 20250304 2160 -35.09 20240418 1183 18.51 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
5 20250306 130227 57 100.00 KOSPI 금속 N N N N N 1401 6 2 0.43 336155999 239826 58.02 1392 1413 1392 1813 977 1395 1401.67 3.43 0 32892 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1808 -700.50 0.60 12 0.19 -2.00 2343.00 2160 20240418 -35.14 1183 20241210 18.43 1567 -10.59 20250107 1359 3.09 20250304 2160 -35.14 20240418 1183 18.43 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
6 20250306 120228 57 100.00 KOSPI 금속 N N N N N 1403 8 2 0.57 293946766 209680 50.73 1392 1413 1392 1813 977 1395 1401.88 3.43 0 31354 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1811 -701.50 0.60 12 0.16 -2.00 2343.00 2160 20240418 -35.05 1183 20241210 18.60 1567 -10.47 20250107 1359 3.24 20250304 2160 -35.05 20240418 1183 18.60 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
7 20250306 110227 57 100.00 KOSPI 금속 N N N N N 1398 3 2 0.22 236087955 168346 40.73 1392 1413 1392 1813 977 1395 1402.40 3.43 0 32281 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1805 -699.00 0.60 12 0.13 -2.00 2343.00 2160 20240418 -35.28 1183 20241210 18.17 1567 -10.78 20250107 1359 2.87 20250304 2160 -35.28 20240418 1183 18.17 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
8 20250306 100227 57 100.00 KOSPI 금속 N N N N N 1397 2 2 0.14 193690594 137999 33.39 1392 1413 1392 1813 977 1395 1403.57 3.43 0 22501 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1803 -698.50 0.60 12 0.11 -2.00 2343.00 2160 20240418 -35.32 1183 20241210 18.09 1567 -10.85 20250107 1359 2.80 20250304 2160 -35.32 20240418 1183 18.09 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
9 20250306 090228 57 100.00 KOSPI 금속 N N N N N 1402 7 2 0.50 6846476 4909 1.19 1392 1404 1392 1813 977 1395 1394.68 3.43 0 1165 1420 1407 1386 1373 1352 1414 1380 645 418 500 1000 1 1 129079090 1810 -701.00 0.60 12 0.00 -2.00 2343.00 2160 20240418 -35.09 1183 20241210 18.51 1567 -10.53 20250107 1359 3.16 20250304 2160 -35.09 20240418 1183 18.51 20241210 4.00 N 008350 500 645 억 4430180 N N 64 N 00 N
10 20250305 160226 57 100.00 KOSPI 금속 N N N N N 1395 18 2 1.31 567576082 409696 84.65 1365 1399 1365 1790 964 1377 1385.35 3.31 0 165244 1407 1391 1375 1359 1343 1400 1368 645 413 500 990 1 1 129079090 1801 -697.50 0.60 12 0.32 -2.00 2343.00 2160 20240418 -35.42 1183 20241210 17.92 1567 -10.98 20250107 1359 2.65 20250304 2160 -35.42 20240418 1183 17.92 20241210 3.94 N 008350 500 645 억 4268027 N N 64 N 00 N
11 20250305 150227 57 100.00 KOSPI 금속 N N N N N 1398 21 2 1.53 531806494 384057 79.36 1365 1399 1365 1790 964 1377 1384.71 3.31 0 162161 1407 1391 1375 1359 1343 1400 1368 645 413 500 990 1 1 129079090 1805 -699.00 0.60 12 0.30 -2.00 2343.00 2160 20240418 -35.28 1183 20241210 18.17 1567 -10.78 20250107 1359 2.87 20250304 2160 -35.28 20240418 1183 18.17 20241210 3.94 N 008350 500 645 억 4268027 N N 53 N 00 N
12 20250305 140225 57 100.00 KOSPI 금속 N N N N N 1397 20 2 1.45 478345087 345760 71.44 1365 1399 1365 1790 964 1377 1383.46 3.31 0 142272 1407 1391 1375 1359 1343 1400 1368 645 413 500 990 1 1 129079090 1803 -698.50 0.60 12 0.27 -2.00 2343.00 2160 20240418 -35.32 1183 20241210 18.09 1567 -10.85 20250107 1359 2.80 20250304 2160 -35.32 20240418 1183 18.09 20241210 3.94 N 008350 500 645 억 4268027 N N 53 N 00 N