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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000670/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
20250313,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,484000,-4500,5,-0.92,3979189250,8316,101.71,490000,496000,466500,635000,342000,488500,478487.75,7.07,0,1621,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8915,-14.65,0.23,12,0.45,-33041.00,2079558.00,628620,20240920,-23.01,271207,20240805,78.46,544000,-11.03,20250310,370000,30.81,20250102,649000,-25.42,20240920,280000,72.86,20240805,0.49,N,000670,5000,92 억,,130198,N,N,1,N,00,N
20250313,150109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,480000,-8500,5,-1.74,3625112750,7582,92.73,490000,496000,466500,635000,342000,488500,478116.80,7.07,0,1435,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8842,-14.53,0.23,12,0.41,-33041.00,2079558.00,628620,20240920,-23.64,271207,20240805,76.99,544000,-11.76,20250310,370000,29.73,20250102,649000,-26.04,20240920,280000,71.43,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250313,140110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,478500,-10000,5,-2.05,3295809750,6894,84.32,490000,496000,466500,635000,342000,488500,478064.76,7.07,0,1119,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8814,-14.48,0.23,12,0.37,-33041.00,2079558.00,628620,20240920,-23.88,271207,20240805,76.43,544000,-12.04,20250310,370000,29.32,20250102,649000,-26.27,20240920,280000,70.89,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250313,130109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,473500,-15000,5,-3.07,3043918500,6364,77.84,490000,496000,466500,635000,342000,488500,478297.91,7.07,0,804,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8722,-14.33,0.23,12,0.35,-33041.00,2079558.00,628620,20240920,-24.68,271207,20240805,74.59,544000,-12.96,20250310,370000,27.97,20250102,649000,-27.04,20240920,280000,69.11,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250313,120109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,475000,-13500,5,-2.76,2738709250,5720,69.96,490000,496000,466500,635000,342000,488500,478790.23,7.07,0,712,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8750,-14.38,0.23,12,0.31,-33041.00,2079558.00,628620,20240920,-24.44,271207,20240805,75.14,544000,-12.68,20250310,370000,28.38,20250102,649000,-26.81,20240920,280000,69.64,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250313,110109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,480500,-8000,5,-1.64,2308156750,4816,58.90,490000,496000,466500,635000,342000,488500,479262.67,7.07,0,534,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8851,-14.54,0.23,12,0.26,-33041.00,2079558.00,628620,20240920,-23.56,271207,20240805,77.17,544000,-11.67,20250310,370000,29.86,20250102,649000,-25.96,20240920,280000,71.61,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250313,100109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,477000,-11500,5,-2.35,1861324750,3880,47.46,490000,496000,466500,635000,342000,488500,479716.08,7.07,0,53,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,8787,-14.44,0.23,12,0.21,-33041.00,2079558.00,628620,20240920,-24.12,271207,20240805,75.88,544000,-12.32,20250310,370000,28.92,20250102,649000,-26.50,20240920,280000,70.36,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250313,090110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,492000,3500,2,0.72,141516500,287,3.51,490000,496000,490000,635000,342000,488500,493137.32,7.07,0,91,505500,497000,486000,477500,466500,501250,481750,92,146500,5000,351720,500,1,1842040,9063,-14.89,0.24,12,0.02,-33041.00,2079558.00,628620,20240920,-21.73,271207,20240805,81.41,544000,-9.56,20250310,370000,32.97,20250102,649000,-24.19,20240920,280000,75.71,20240805,0.49,N,000670,5000,92 억,,130198,N,N,0,N,00,N
20250312,160109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,488500,-1500,5,-0.31,3884780000,8032,58.85,484000,494500,475000,637000,343000,490000,483657.42,7.06,0,126,513333,501666,483333,471666,453333,507500,477500,92,147000,5000,352800,500,1,1842040,8998,-14.78,0.23,12,0.44,-33041.00,2079558.00,628620,20240920,-22.29,271207,20240805,80.12,544000,-10.20,20250310,370000,32.03,20250102,649000,-24.73,20240920,280000,74.46,20240805,0.34,N,000670,5000,92 억,,130060,N,N,0,N,00,N
20250312,150110,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,485000,-5000,5,-1.02,3511896500,7268,53.25,484000,494500,475000,637000,343000,490000,483199.85,7.06,0,161,513333,501666,483333,471666,453333,507500,477500,92,147000,5000,352800,500,1,1842040,8934,-14.68,0.23,12,0.39,-33041.00,2079558.00,628620,20240920,-22.85,271207,20240805,78.83,544000,-10.85,20250310,370000,31.08,20250102,649000,-25.27,20240920,280000,73.21,20240805,0.34,N,000670,5000,92 억,,130060,N,N,0,N,00,N
20250312,140109,55,60.00,KOSPI,,금속,N,N,N,Y,60,N,487500,-2500,5,-0.51,2871477000,5953,43.62,484000,494500,475000,637000,343000,490000,482357.97,7.06,0,218,513333,501666,483333,471666,453333,507500,477500,92,147000,5000,352800,500,1,1842040,8980,-14.75,0.23,12,0.32,-33041.00,2079558.00,628620,20240920,-22.45,271207,20240805,79.75,544000,-10.39,20250310,370000,31.76,20250102,649000,-24.88,20240920,280000,74.11,20240805,0.34,N,000670,5000,92 억,,130060,N,N,0,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 20250313 160109 55 60.00 KOSPI 금속 N N N Y 60 N 484000 -4500 5 -0.92 3979189250 8316 101.71 490000 496000 466500 635000 342000 488500 478487.75 7.07 0 1621 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8915 -14.65 0.23 12 0.45 -33041.00 2079558.00 628620 20240920 -23.01 271207 20240805 78.46 544000 -11.03 20250310 370000 30.81 20250102 649000 -25.42 20240920 280000 72.86 20240805 0.49 N 000670 5000 92 억 130198 N N 1 N 00 N
3 20250313 150109 55 60.00 KOSPI 금속 N N N Y 60 N 480000 -8500 5 -1.74 3625112750 7582 92.73 490000 496000 466500 635000 342000 488500 478116.80 7.07 0 1435 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8842 -14.53 0.23 12 0.41 -33041.00 2079558.00 628620 20240920 -23.64 271207 20240805 76.99 544000 -11.76 20250310 370000 29.73 20250102 649000 -26.04 20240920 280000 71.43 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
4 20250313 140110 55 60.00 KOSPI 금속 N N N Y 60 N 478500 -10000 5 -2.05 3295809750 6894 84.32 490000 496000 466500 635000 342000 488500 478064.76 7.07 0 1119 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8814 -14.48 0.23 12 0.37 -33041.00 2079558.00 628620 20240920 -23.88 271207 20240805 76.43 544000 -12.04 20250310 370000 29.32 20250102 649000 -26.27 20240920 280000 70.89 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
5 20250313 130109 55 60.00 KOSPI 금속 N N N Y 60 N 473500 -15000 5 -3.07 3043918500 6364 77.84 490000 496000 466500 635000 342000 488500 478297.91 7.07 0 804 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8722 -14.33 0.23 12 0.35 -33041.00 2079558.00 628620 20240920 -24.68 271207 20240805 74.59 544000 -12.96 20250310 370000 27.97 20250102 649000 -27.04 20240920 280000 69.11 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
6 20250313 120109 55 60.00 KOSPI 금속 N N N Y 60 N 475000 -13500 5 -2.76 2738709250 5720 69.96 490000 496000 466500 635000 342000 488500 478790.23 7.07 0 712 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8750 -14.38 0.23 12 0.31 -33041.00 2079558.00 628620 20240920 -24.44 271207 20240805 75.14 544000 -12.68 20250310 370000 28.38 20250102 649000 -26.81 20240920 280000 69.64 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
7 20250313 110109 55 60.00 KOSPI 금속 N N N Y 60 N 480500 -8000 5 -1.64 2308156750 4816 58.90 490000 496000 466500 635000 342000 488500 479262.67 7.07 0 534 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8851 -14.54 0.23 12 0.26 -33041.00 2079558.00 628620 20240920 -23.56 271207 20240805 77.17 544000 -11.67 20250310 370000 29.86 20250102 649000 -25.96 20240920 280000 71.61 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
8 20250313 100109 55 60.00 KOSPI 금속 N N N Y 60 N 477000 -11500 5 -2.35 1861324750 3880 47.46 490000 496000 466500 635000 342000 488500 479716.08 7.07 0 53 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 8787 -14.44 0.23 12 0.21 -33041.00 2079558.00 628620 20240920 -24.12 271207 20240805 75.88 544000 -12.32 20250310 370000 28.92 20250102 649000 -26.50 20240920 280000 70.36 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
9 20250313 090110 55 60.00 KOSPI 금속 N N N Y 60 N 492000 3500 2 0.72 141516500 287 3.51 490000 496000 490000 635000 342000 488500 493137.32 7.07 0 91 505500 497000 486000 477500 466500 501250 481750 92 146500 5000 351720 500 1 1842040 9063 -14.89 0.24 12 0.02 -33041.00 2079558.00 628620 20240920 -21.73 271207 20240805 81.41 544000 -9.56 20250310 370000 32.97 20250102 649000 -24.19 20240920 280000 75.71 20240805 0.49 N 000670 5000 92 억 130198 N N 0 N 00 N
10 20250312 160109 55 60.00 KOSPI 금속 N N N Y 60 N 488500 -1500 5 -0.31 3884780000 8032 58.85 484000 494500 475000 637000 343000 490000 483657.42 7.06 0 126 513333 501666 483333 471666 453333 507500 477500 92 147000 5000 352800 500 1 1842040 8998 -14.78 0.23 12 0.44 -33041.00 2079558.00 628620 20240920 -22.29 271207 20240805 80.12 544000 -10.20 20250310 370000 32.03 20250102 649000 -24.73 20240920 280000 74.46 20240805 0.34 N 000670 5000 92 억 130060 N N 0 N 00 N
11 20250312 150110 55 60.00 KOSPI 금속 N N N Y 60 N 485000 -5000 5 -1.02 3511896500 7268 53.25 484000 494500 475000 637000 343000 490000 483199.85 7.06 0 161 513333 501666 483333 471666 453333 507500 477500 92 147000 5000 352800 500 1 1842040 8934 -14.68 0.23 12 0.39 -33041.00 2079558.00 628620 20240920 -22.85 271207 20240805 78.83 544000 -10.85 20250310 370000 31.08 20250102 649000 -25.27 20240920 280000 73.21 20240805 0.34 N 000670 5000 92 억 130060 N N 0 N 00 N
12 20250312 140109 55 60.00 KOSPI 금속 N N N Y 60 N 487500 -2500 5 -0.51 2871477000 5953 43.62 484000 494500 475000 637000 343000 490000 482357.97 7.06 0 218 513333 501666 483333 471666 453333 507500 477500 92 147000 5000 352800 500 1 1842040 8980 -14.75 0.23 12 0.32 -33041.00 2079558.00 628620 20240920 -22.45 271207 20240805 79.75 544000 -10.39 20250310 370000 31.76 20250102 649000 -24.88 20240920 280000 74.11 20240805 0.34 N 000670 5000 92 억 130060 N N 0 N 00 N