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
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
20250306,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1027,130,2,14.49,210914334423,202927849,791.60,1052,1110,977,1166,628,897,1039.37,3.92,0,-756768,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1613,-79.00,1.40,12,129.21,-13.00,733.00,1678,20240607,-38.80,580,20241210,77.07,1110,-7.48,20250306,600,71.17,20250210,1678,-38.80,20240607,580,77.07,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,988,91,2,10.14,204132658846,196221445,765.44,1052,1110,977,1166,628,897,1040.32,3.92,0,-1066081,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1552,-76.00,1.35,12,124.94,-13.00,733.00,1678,20240607,-41.12,580,20241210,70.34,1110,-10.99,20250306,600,64.67,20250210,1678,-41.12,20240607,580,70.34,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1034,137,2,15.27,186223078159,178458251,696.15,1052,1110,981,1166,628,897,1043.51,3.92,0,-1353856,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1624,-79.54,1.41,12,113.63,-13.00,733.00,1678,20240607,-38.38,580,20241210,78.28,1110,-6.85,20250306,600,72.33,20250210,1678,-38.38,20240607,580,78.28,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,130230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1069,172,2,19.18,167027226868,160179267,624.84,1052,1110,981,1166,628,897,1042.75,3.92,0,-495907,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1679,-82.23,1.46,12,101.99,-13.00,733.00,1678,20240607,-36.29,580,20241210,84.31,1110,-3.69,20250306,600,78.17,20250210,1678,-36.29,20240607,580,84.31,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,120231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1024,127,2,14.16,115467245270,112229046,437.80,1052,1069,981,1166,628,897,1028.85,3.92,0,-1709527,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1608,-78.77,1.40,12,71.46,-13.00,733.00,1678,20240607,-38.97,580,20241210,76.55,1069,-4.21,20250306,600,70.67,20250210,1678,-38.97,20240607,580,76.55,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,110230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1016,119,2,13.27,104899951056,101951554,397.70,1052,1069,981,1166,628,897,1028.92,3.92,0,-1702701,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1596,-78.15,1.39,12,64.92,-13.00,733.00,1678,20240607,-39.45,580,20241210,75.17,1069,-4.96,20250306,600,69.33,20250210,1678,-39.45,20240607,580,75.17,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,100231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1020,123,2,13.71,69840310442,68014930,265.32,1052,1069,981,1166,628,897,1026.84,3.92,0,-1785706,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1602,-78.46,1.39,12,43.31,-13.00,733.00,1678,20240607,-39.21,580,20241210,75.86,1069,-4.58,20250306,600,70.00,20250210,1678,-39.21,20240607,580,75.86,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250306,090231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1051,154,2,17.17,4782832399,4546540,17.74,1052,1058,1050,1166,628,897,1052.01,3.92,0,0,1037,966,826,755,615,1002,791,785,269,500,550,1,1,157052160,1651,-80.85,1.43,12,2.89,-13.00,733.00,1678,20240607,-37.37,580,20241210,81.21,1058,-0.66,20250306,600,75.17,20250210,1678,-37.37,20240607,580,81.21,20241210,1.33,N,008970,500,785 억,,6153478,N,N,56,N,00,N
20250305,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,897,207,1,30.00,20731169590,25621407,970.96,690,897,686,897,483,690,809.13,3.60,0,475363,733,711,679,657,625,722,668,785,207,500,420,1,1,157052160,1409,-69.00,1.22,12,16.31,-13.00,733.00,1678,20240607,-46.54,580,20241210,54.66,897,0.00,20250305,600,49.50,20250210,1678,-46.54,20240607,580,54.66,20241210,1.29,N,008970,500,785 억,,5658548,N,N,56,N,00,N
20250305,150230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,897,207,1,30.00,20714251273,25602546,970.24,690,897,686,897,483,690,809.07,3.60,0,475415,733,711,679,657,625,722,668,785,207,500,420,1,1,157052160,1409,-69.00,1.22,12,16.30,-13.00,733.00,1678,20240607,-46.54,580,20241210,54.66,897,0.00,20250305,600,49.50,20250210,1678,-46.54,20240607,580,54.66,20241210,1.29,N,008970,500,785 억,,5658548,N,N,58,N,00,N
20250305,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,897,207,1,30.00,20667287044,25550189,968.26,690,897,686,897,483,690,808.89,3.60,0,475415,733,711,679,657,625,722,668,785,207,500,420,1,1,157052160,1409,-69.00,1.22,12,16.27,-13.00,733.00,1678,20240607,-46.54,580,20241210,54.66,897,0.00,20250305,600,49.50,20250210,1678,-46.54,20240607,580,54.66,20241210,1.29,N,008970,500,785 억,,5658548,N,N,58,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 160231 57 100.00 KOSPI 금속 N N N N N 1027 130 2 14.49 210914334423 202927849 791.60 1052 1110 977 1166 628 897 1039.37 3.92 0 -756768 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1613 -79.00 1.40 12 129.21 -13.00 733.00 1678 20240607 -38.80 580 20241210 77.07 1110 -7.48 20250306 600 71.17 20250210 1678 -38.80 20240607 580 77.07 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
3 20250306 150231 57 100.00 KOSPI 금속 N N N N N 988 91 2 10.14 204132658846 196221445 765.44 1052 1110 977 1166 628 897 1040.32 3.92 0 -1066081 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1552 -76.00 1.35 12 124.94 -13.00 733.00 1678 20240607 -41.12 580 20241210 70.34 1110 -10.99 20250306 600 64.67 20250210 1678 -41.12 20240607 580 70.34 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
4 20250306 140231 57 100.00 KOSPI 금속 N N N N N 1034 137 2 15.27 186223078159 178458251 696.15 1052 1110 981 1166 628 897 1043.51 3.92 0 -1353856 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1624 -79.54 1.41 12 113.63 -13.00 733.00 1678 20240607 -38.38 580 20241210 78.28 1110 -6.85 20250306 600 72.33 20250210 1678 -38.38 20240607 580 78.28 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
5 20250306 130230 57 100.00 KOSPI 금속 N N N N N 1069 172 2 19.18 167027226868 160179267 624.84 1052 1110 981 1166 628 897 1042.75 3.92 0 -495907 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1679 -82.23 1.46 12 101.99 -13.00 733.00 1678 20240607 -36.29 580 20241210 84.31 1110 -3.69 20250306 600 78.17 20250210 1678 -36.29 20240607 580 84.31 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
6 20250306 120231 57 100.00 KOSPI 금속 N N N N N 1024 127 2 14.16 115467245270 112229046 437.80 1052 1069 981 1166 628 897 1028.85 3.92 0 -1709527 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1608 -78.77 1.40 12 71.46 -13.00 733.00 1678 20240607 -38.97 580 20241210 76.55 1069 -4.21 20250306 600 70.67 20250210 1678 -38.97 20240607 580 76.55 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
7 20250306 110230 57 100.00 KOSPI 금속 N N N N N 1016 119 2 13.27 104899951056 101951554 397.70 1052 1069 981 1166 628 897 1028.92 3.92 0 -1702701 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1596 -78.15 1.39 12 64.92 -13.00 733.00 1678 20240607 -39.45 580 20241210 75.17 1069 -4.96 20250306 600 69.33 20250210 1678 -39.45 20240607 580 75.17 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
8 20250306 100231 57 100.00 KOSPI 금속 N N N N N 1020 123 2 13.71 69840310442 68014930 265.32 1052 1069 981 1166 628 897 1026.84 3.92 0 -1785706 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1602 -78.46 1.39 12 43.31 -13.00 733.00 1678 20240607 -39.21 580 20241210 75.86 1069 -4.58 20250306 600 70.00 20250210 1678 -39.21 20240607 580 75.86 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
9 20250306 090231 57 100.00 KOSPI 금속 N N N N N 1051 154 2 17.17 4782832399 4546540 17.74 1052 1058 1050 1166 628 897 1052.01 3.92 0 0 1037 966 826 755 615 1002 791 785 269 500 550 1 1 157052160 1651 -80.85 1.43 12 2.89 -13.00 733.00 1678 20240607 -37.37 580 20241210 81.21 1058 -0.66 20250306 600 75.17 20250210 1678 -37.37 20240607 580 81.21 20241210 1.33 N 008970 500 785 억 6153478 N N 56 N 00 N
10 20250305 160229 57 100.00 KOSPI 금속 N N N N N 897 207 1 30.00 20731169590 25621407 970.96 690 897 686 897 483 690 809.13 3.60 0 475363 733 711 679 657 625 722 668 785 207 500 420 1 1 157052160 1409 -69.00 1.22 12 16.31 -13.00 733.00 1678 20240607 -46.54 580 20241210 54.66 897 0.00 20250305 600 49.50 20250210 1678 -46.54 20240607 580 54.66 20241210 1.29 N 008970 500 785 억 5658548 N N 56 N 00 N
11 20250305 150230 57 100.00 KOSPI 금속 N N N N N 897 207 1 30.00 20714251273 25602546 970.24 690 897 686 897 483 690 809.07 3.60 0 475415 733 711 679 657 625 722 668 785 207 500 420 1 1 157052160 1409 -69.00 1.22 12 16.30 -13.00 733.00 1678 20240607 -46.54 580 20241210 54.66 897 0.00 20250305 600 49.50 20250210 1678 -46.54 20240607 580 54.66 20241210 1.29 N 008970 500 785 억 5658548 N N 58 N 00 N
12 20250305 140228 57 100.00 KOSPI 금속 N N N N N 897 207 1 30.00 20667287044 25550189 968.26 690 897 686 897 483 690 808.89 3.60 0 475415 733 711 679 657 625 722 668 785 207 500 420 1 1 157052160 1409 -69.00 1.22 12 16.27 -13.00 733.00 1678 20240607 -46.54 580 20241210 54.66 897 0.00 20250305 600 49.50 20250210 1678 -46.54 20240607 580 54.66 20241210 1.29 N 008970 500 785 억 5658548 N N 58 N 00 N