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
008420/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
20250306,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2690,-180,5,-6.27,3599381788,1299976,12.60,2845,2865,2680,3730,2010,2870,2768.98,0.63,0,40101,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,552,2.97,0.30,12,6.34,905.00,9087.00,3210,20240418,-16.20,2040,20241210,31.86,3090,-12.94,20250305,2155,24.83,20250218,3210,-16.20,20240418,2040,31.86,20241210,3.03,N,008420,500,102 억,,129418,N,N,4,N,00,N
20250306,150228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2700,-170,5,-5.92,3426362173,1235827,11.97,2845,2865,2680,3730,2010,2870,2772.53,0.63,0,54111,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,554,2.98,0.30,12,6.03,905.00,9087.00,3210,20240418,-15.89,2040,20241210,32.35,3090,-12.62,20250305,2155,25.29,20250218,3210,-15.89,20240418,2040,32.35,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250306,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2735,-135,5,-4.70,3090978558,1112267,10.78,2845,2865,2710,3730,2010,2870,2778.99,0.63,0,65439,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,561,3.02,0.30,12,5.42,905.00,9087.00,3210,20240418,-14.80,2040,20241210,34.07,3090,-11.49,20250305,2155,26.91,20250218,3210,-14.80,20240418,2040,34.07,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250306,130227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2730,-140,5,-4.88,2981033063,1072060,10.39,2845,2865,2710,3730,2010,2870,2780.66,0.63,0,61855,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,560,3.02,0.30,12,5.23,905.00,9087.00,3210,20240418,-14.95,2040,20241210,33.82,3090,-11.65,20250305,2155,26.68,20250218,3210,-14.95,20240418,2040,33.82,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250306,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2760,-110,5,-3.83,2652947633,953043,9.23,2845,2865,2710,3730,2010,2870,2783.66,0.63,0,67874,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,566,3.05,0.30,12,4.65,905.00,9087.00,3210,20240418,-14.02,2040,20241210,35.29,3090,-10.68,20250305,2155,28.07,20250218,3210,-14.02,20240418,2040,35.29,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250306,110227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2765,-105,5,-3.66,2468023498,886159,8.59,2845,2865,2710,3730,2010,2870,2785.08,0.63,0,78336,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,567,3.06,0.30,12,4.32,905.00,9087.00,3210,20240418,-13.86,2040,20241210,35.54,3090,-10.52,20250305,2155,28.31,20250218,3210,-13.86,20240418,2040,35.54,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250306,100228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2745,-125,5,-4.36,1729447093,621727,6.02,2845,2865,2710,3730,2010,2870,2781.68,0.63,0,61484,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,563,3.03,0.30,12,3.03,905.00,9087.00,3210,20240418,-14.49,2040,20241210,34.56,3090,-11.17,20250305,2155,27.38,20250218,3210,-14.49,20240418,2040,34.56,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250306,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2815,-55,5,-1.92,481848140,170131,1.65,2845,2865,2810,3730,2010,2870,2832.22,0.63,0,40571,3413,3141,2818,2546,2223,3277,2682,103,860,500,2000,5,1,20503505,577,3.11,0.31,12,0.83,905.00,9087.00,3210,20240418,-12.31,2040,20241210,37.99,3090,-8.90,20250305,2155,30.63,20250218,3210,-12.31,20240418,2040,37.99,20241210,3.03,N,008420,500,102 억,,129418,N,N,9,N,00,N
20250305,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2870,365,2,14.57,29007819026,10066174,646.80,2600,3090,2495,3255,1755,2505,2881.72,0.32,0,64580,2795,2650,2535,2390,2275,2722,2462,103,750,500,1750,5,1,20503505,588,3.17,0.32,12,49.09,905.00,9087.00,3210,20240418,-10.59,2040,20241210,40.69,3090,-7.12,20250305,2155,33.18,20250218,3210,-10.59,20240418,2040,40.69,20241210,3.14,N,008420,500,102 억,,65611,N,N,9,N,00,N
20250305,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2885,380,2,15.17,28170296790,9774341,628.05,2600,3090,2495,3255,1755,2505,2882.07,0.32,0,56470,2795,2650,2535,2390,2275,2722,2462,103,750,500,1750,5,1,20503505,592,3.19,0.32,12,47.67,905.00,9087.00,3210,20240418,-10.12,2040,20241210,41.42,3090,-6.63,20250305,2155,33.87,20250218,3210,-10.12,20240418,2040,41.42,20241210,3.14,N,008420,500,102 억,,65611,N,N,6,N,00,N
20250305,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2860,355,2,14.17,26072884338,9052471,581.67,2600,3090,2495,3255,1755,2505,2880.20,0.32,0,48139,2795,2650,2535,2390,2275,2722,2462,103,750,500,1750,5,1,20503505,586,3.16,0.31,12,44.15,905.00,9087.00,3210,20240418,-10.90,2040,20241210,40.20,3090,-7.44,20250305,2155,32.71,20250218,3210,-10.90,20240418,2040,40.20,20241210,3.14,N,008420,500,102 억,,65611,N,N,6,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 160228 57 100.00 KOSPI 금속 N N N N N 2690 -180 5 -6.27 3599381788 1299976 12.60 2845 2865 2680 3730 2010 2870 2768.98 0.63 0 40101 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 552 2.97 0.30 12 6.34 905.00 9087.00 3210 20240418 -16.20 2040 20241210 31.86 3090 -12.94 20250305 2155 24.83 20250218 3210 -16.20 20240418 2040 31.86 20241210 3.03 N 008420 500 102 억 129418 N N 4 N 00 N
3 20250306 150228 57 100.00 KOSPI 금속 N N N N N 2700 -170 5 -5.92 3426362173 1235827 11.97 2845 2865 2680 3730 2010 2870 2772.53 0.63 0 54111 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 554 2.98 0.30 12 6.03 905.00 9087.00 3210 20240418 -15.89 2040 20241210 32.35 3090 -12.62 20250305 2155 25.29 20250218 3210 -15.89 20240418 2040 32.35 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
4 20250306 140228 57 100.00 KOSPI 금속 N N N N N 2735 -135 5 -4.70 3090978558 1112267 10.78 2845 2865 2710 3730 2010 2870 2778.99 0.63 0 65439 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 561 3.02 0.30 12 5.42 905.00 9087.00 3210 20240418 -14.80 2040 20241210 34.07 3090 -11.49 20250305 2155 26.91 20250218 3210 -14.80 20240418 2040 34.07 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
5 20250306 130227 57 100.00 KOSPI 금속 N N N N N 2730 -140 5 -4.88 2981033063 1072060 10.39 2845 2865 2710 3730 2010 2870 2780.66 0.63 0 61855 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 560 3.02 0.30 12 5.23 905.00 9087.00 3210 20240418 -14.95 2040 20241210 33.82 3090 -11.65 20250305 2155 26.68 20250218 3210 -14.95 20240418 2040 33.82 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
6 20250306 120228 57 100.00 KOSPI 금속 N N N N N 2760 -110 5 -3.83 2652947633 953043 9.23 2845 2865 2710 3730 2010 2870 2783.66 0.63 0 67874 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 566 3.05 0.30 12 4.65 905.00 9087.00 3210 20240418 -14.02 2040 20241210 35.29 3090 -10.68 20250305 2155 28.07 20250218 3210 -14.02 20240418 2040 35.29 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
7 20250306 110227 57 100.00 KOSPI 금속 N N N N N 2765 -105 5 -3.66 2468023498 886159 8.59 2845 2865 2710 3730 2010 2870 2785.08 0.63 0 78336 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 567 3.06 0.30 12 4.32 905.00 9087.00 3210 20240418 -13.86 2040 20241210 35.54 3090 -10.52 20250305 2155 28.31 20250218 3210 -13.86 20240418 2040 35.54 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
8 20250306 100228 57 100.00 KOSPI 금속 N N N N N 2745 -125 5 -4.36 1729447093 621727 6.02 2845 2865 2710 3730 2010 2870 2781.68 0.63 0 61484 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 563 3.03 0.30 12 3.03 905.00 9087.00 3210 20240418 -14.49 2040 20241210 34.56 3090 -11.17 20250305 2155 27.38 20250218 3210 -14.49 20240418 2040 34.56 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
9 20250306 090228 57 100.00 KOSPI 금속 N N N N N 2815 -55 5 -1.92 481848140 170131 1.65 2845 2865 2810 3730 2010 2870 2832.22 0.63 0 40571 3413 3141 2818 2546 2223 3277 2682 103 860 500 2000 5 1 20503505 577 3.11 0.31 12 0.83 905.00 9087.00 3210 20240418 -12.31 2040 20241210 37.99 3090 -8.90 20250305 2155 30.63 20250218 3210 -12.31 20240418 2040 37.99 20241210 3.03 N 008420 500 102 억 129418 N N 9 N 00 N
10 20250305 160226 57 100.00 KOSPI 금속 N N N N N 2870 365 2 14.57 29007819026 10066174 646.80 2600 3090 2495 3255 1755 2505 2881.72 0.32 0 64580 2795 2650 2535 2390 2275 2722 2462 103 750 500 1750 5 1 20503505 588 3.17 0.32 12 49.09 905.00 9087.00 3210 20240418 -10.59 2040 20241210 40.69 3090 -7.12 20250305 2155 33.18 20250218 3210 -10.59 20240418 2040 40.69 20241210 3.14 N 008420 500 102 억 65611 N N 9 N 00 N
11 20250305 150227 57 100.00 KOSPI 금속 N N N N N 2885 380 2 15.17 28170296790 9774341 628.05 2600 3090 2495 3255 1755 2505 2882.07 0.32 0 56470 2795 2650 2535 2390 2275 2722 2462 103 750 500 1750 5 1 20503505 592 3.19 0.32 12 47.67 905.00 9087.00 3210 20240418 -10.12 2040 20241210 41.42 3090 -6.63 20250305 2155 33.87 20250218 3210 -10.12 20240418 2040 41.42 20241210 3.14 N 008420 500 102 억 65611 N N 6 N 00 N
12 20250305 140226 57 100.00 KOSPI 금속 N N N N N 2860 355 2 14.17 26072884338 9052471 581.67 2600 3090 2495 3255 1755 2505 2880.20 0.32 0 48139 2795 2650 2535 2390 2275 2722 2462 103 750 500 1750 5 1 20503505 586 3.16 0.31 12 44.15 905.00 9087.00 3210 20240418 -10.90 2040 20241210 40.20 3090 -7.44 20250305 2155 32.71 20250218 3210 -10.90 20240418 2040 40.20 20241210 3.14 N 008420 500 102 억 65611 N N 6 N 00 N