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
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
20250313,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-20,5,-0.58,420310465,121334,107.01,3495,3515,3430,4510,2430,3470,3464.08,0.00,0,5235,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,987,1.96,0.42,12,0.42,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.79,N,008260,500,143 억,,0,N,N,83,N,00,N
20250313,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-20,5,-0.58,366639550,105763,93.28,3495,3515,3430,4510,2430,3470,3466.61,0.00,0,2343,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,987,1.96,0.42,12,0.37,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250313,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,-10,5,-0.29,322850565,93086,82.10,3495,3515,3430,4510,2430,3470,3468.30,0.00,0,3555,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,990,1.97,0.42,12,0.33,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250313,130231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,-25,5,-0.72,292907450,84411,74.45,3495,3515,3430,4510,2430,3470,3470.02,0.00,0,3551,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,985,1.96,0.42,12,0.30,1756.00,8188.00,5240,20240605,-34.26,3310,20250304,4.08,3755,-8.26,20250305,3310,4.08,20250304,5240,-34.26,20240605,3310,4.08,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250313,120231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-15,5,-0.43,251055015,72296,63.76,3495,3515,3430,4510,2430,3470,3472.60,0.00,0,2477,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,988,1.97,0.42,12,0.25,1756.00,8188.00,5240,20240605,-34.06,3310,20250304,4.38,3755,-7.99,20250305,3310,4.38,20250304,5240,-34.06,20240605,3310,4.38,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250313,110231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,25,2,0.72,152992115,44105,38.90,3495,3500,3430,4510,2430,3470,3468.82,0.00,0,-668,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,1000,1.99,0.43,12,0.15,1756.00,8188.00,5240,20240605,-33.30,3310,20250304,5.59,3755,-6.92,20250305,3310,5.59,20250304,5240,-33.30,20240605,3310,5.59,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250313,100230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3465,-5,5,-0.14,102990535,29747,26.24,3495,3495,3430,4510,2430,3470,3462.22,0.00,0,-3718,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,991,1.97,0.42,12,0.10,1756.00,8188.00,5240,20240605,-33.87,3310,20250304,4.68,3755,-7.72,20250305,3310,4.68,20250304,5240,-33.87,20240605,3310,4.68,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250313,090231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,-10,5,-0.29,6523365,1877,1.66,3495,3495,3460,4510,2430,3470,3475.42,0.00,0,-1160,3516,3492,3461,3437,3406,3505,3450,143,1040,500,2490,5,1,28600117,990,1.97,0.42,12,0.01,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.79,N,008260,500,143 억,,0,N,N,33,N,00,N
20250312,160229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3470,10,2,0.29,389722151,112853,66.57,3430,3485,3430,4495,2425,3460,3453.30,0.00,0,12294,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,992,1.98,0.42,12,0.39,1756.00,8188.00,5240,20240605,-33.78,3310,20250304,4.83,3755,-7.59,20250305,3310,4.83,20250304,5240,-33.78,20240605,3310,4.83,20250304,1.73,N,008260,500,143 억,,0,N,N,33,N,00,N
20250312,150231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3450,-10,5,-0.29,314784138,91220,53.81,3430,3485,3430,4495,2425,3460,3450.82,0.00,0,12004,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,987,1.96,0.42,12,0.32,1756.00,8188.00,5240,20240605,-34.16,3310,20250304,4.23,3755,-8.12,20250305,3310,4.23,20250304,5240,-34.16,20240605,3310,4.23,20250304,1.73,N,008260,500,143 억,,0,N,N,4,N,00,N
20250312,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3460,0,3,0.00,207452375,60106,35.46,3430,3480,3430,4495,2425,3460,3451.44,0.00,0,7305,3550,3505,3440,3395,3330,3527,3417,143,1035,500,2490,5,1,28600117,990,1.97,0.42,12,0.21,1756.00,8188.00,5240,20240605,-33.97,3310,20250304,4.53,3755,-7.86,20250305,3310,4.53,20250304,5240,-33.97,20240605,3310,4.53,20250304,1.73,N,008260,500,143 억,,0,N,N,4,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 160230 57 100.00 KOSPI 금속 N N N N N 3450 -20 5 -0.58 420310465 121334 107.01 3495 3515 3430 4510 2430 3470 3464.08 0.00 0 5235 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 987 1.96 0.42 12 0.42 1756.00 8188.00 5240 20240605 -34.16 3310 20250304 4.23 3755 -8.12 20250305 3310 4.23 20250304 5240 -34.16 20240605 3310 4.23 20250304 1.79 N 008260 500 143 억 0 N N 83 N 00 N
3 20250313 150231 57 100.00 KOSPI 금속 N N N N N 3450 -20 5 -0.58 366639550 105763 93.28 3495 3515 3430 4510 2430 3470 3466.61 0.00 0 2343 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 987 1.96 0.42 12 0.37 1756.00 8188.00 5240 20240605 -34.16 3310 20250304 4.23 3755 -8.12 20250305 3310 4.23 20250304 5240 -34.16 20240605 3310 4.23 20250304 1.79 N 008260 500 143 억 0 N N 33 N 00 N
4 20250313 140230 57 100.00 KOSPI 금속 N N N N N 3460 -10 5 -0.29 322850565 93086 82.10 3495 3515 3430 4510 2430 3470 3468.30 0.00 0 3555 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 990 1.97 0.42 12 0.33 1756.00 8188.00 5240 20240605 -33.97 3310 20250304 4.53 3755 -7.86 20250305 3310 4.53 20250304 5240 -33.97 20240605 3310 4.53 20250304 1.79 N 008260 500 143 억 0 N N 33 N 00 N
5 20250313 130231 57 100.00 KOSPI 금속 N N N N N 3445 -25 5 -0.72 292907450 84411 74.45 3495 3515 3430 4510 2430 3470 3470.02 0.00 0 3551 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 985 1.96 0.42 12 0.30 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 1.79 N 008260 500 143 억 0 N N 33 N 00 N
6 20250313 120231 57 100.00 KOSPI 금속 N N N N N 3455 -15 5 -0.43 251055015 72296 63.76 3495 3515 3430 4510 2430 3470 3472.60 0.00 0 2477 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 988 1.97 0.42 12 0.25 1756.00 8188.00 5240 20240605 -34.06 3310 20250304 4.38 3755 -7.99 20250305 3310 4.38 20250304 5240 -34.06 20240605 3310 4.38 20250304 1.79 N 008260 500 143 억 0 N N 33 N 00 N
7 20250313 110231 57 100.00 KOSPI 금속 N N N N N 3495 25 2 0.72 152992115 44105 38.90 3495 3500 3430 4510 2430 3470 3468.82 0.00 0 -668 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 1000 1.99 0.43 12 0.15 1756.00 8188.00 5240 20240605 -33.30 3310 20250304 5.59 3755 -6.92 20250305 3310 5.59 20250304 5240 -33.30 20240605 3310 5.59 20250304 1.79 N 008260 500 143 억 0 N N 33 N 00 N
8 20250313 100230 57 100.00 KOSPI 금속 N N N N N 3465 -5 5 -0.14 102990535 29747 26.24 3495 3495 3430 4510 2430 3470 3462.22 0.00 0 -3718 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 991 1.97 0.42 12 0.10 1756.00 8188.00 5240 20240605 -33.87 3310 20250304 4.68 3755 -7.72 20250305 3310 4.68 20250304 5240 -33.87 20240605 3310 4.68 20250304 1.79 N 008260 500 143 억 0 N N 33 N 00 N
9 20250313 090231 57 100.00 KOSPI 금속 N N N N N 3460 -10 5 -0.29 6523365 1877 1.66 3495 3495 3460 4510 2430 3470 3475.42 0.00 0 -1160 3516 3492 3461 3437 3406 3505 3450 143 1040 500 2490 5 1 28600117 990 1.97 0.42 12 0.01 1756.00 8188.00 5240 20240605 -33.97 3310 20250304 4.53 3755 -7.86 20250305 3310 4.53 20250304 5240 -33.97 20240605 3310 4.53 20250304 1.79 N 008260 500 143 억 0 N N 33 N 00 N
10 20250312 160229 57 100.00 KOSPI 금속 N N N N N 3470 10 2 0.29 389722151 112853 66.57 3430 3485 3430 4495 2425 3460 3453.30 0.00 0 12294 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 992 1.98 0.42 12 0.39 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 1.73 N 008260 500 143 억 0 N N 33 N 00 N
11 20250312 150231 57 100.00 KOSPI 금속 N N N N N 3450 -10 5 -0.29 314784138 91220 53.81 3430 3485 3430 4495 2425 3460 3450.82 0.00 0 12004 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 987 1.96 0.42 12 0.32 1756.00 8188.00 5240 20240605 -34.16 3310 20250304 4.23 3755 -8.12 20250305 3310 4.23 20250304 5240 -34.16 20240605 3310 4.23 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N
12 20250312 140230 57 100.00 KOSPI 금속 N N N N N 3460 0 3 0.00 207452375 60106 35.46 3430 3480 3430 4495 2425 3460 3451.44 0.00 0 7305 3550 3505 3440 3395 3330 3527 3417 143 1035 500 2490 5 1 28600117 990 1.97 0.42 12 0.21 1756.00 8188.00 5240 20240605 -33.97 3310 20250304 4.53 3755 -7.86 20250305 3310 4.53 20250304 5240 -33.97 20240605 3310 4.53 20250304 1.73 N 008260 500 143 억 0 N N 4 N 00 N