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
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
20250313,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2575,-115,5,-4.28,2239132960,843910,195.97,2665,2760,2535,3495,1885,2690,2653.59,0.96,0,39905,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,528,2.85,0.28,12,4.12,905.00,9087.00,3210,20240418,-19.78,2040,20241210,26.23,3090,-16.67,20250305,2155,19.49,20250218,3210,-19.78,20240418,2040,26.23,20241210,3.00,N,008420,500,102 억,,197248,N,N,61,N,00,N
20250313,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2560,-130,5,-4.83,2071762320,778322,180.74,2665,2760,2550,3495,1885,2690,2661.82,0.96,0,32202,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,525,2.83,0.28,12,3.80,905.00,9087.00,3210,20240418,-20.25,2040,20241210,25.49,3090,-17.15,20250305,2155,18.79,20250218,3210,-20.25,20240418,2040,25.49,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250313,140232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,-45,5,-1.67,1616297435,602838,139.99,2665,2760,2595,3495,1885,2690,2681.14,0.96,0,24136,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,542,2.92,0.29,12,2.94,905.00,9087.00,3210,20240418,-17.60,2040,20241210,29.66,3090,-14.40,20250305,2155,22.74,20250218,3210,-17.60,20240418,2040,29.66,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250313,130232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2650,-40,5,-1.49,1529420795,570028,132.37,2665,2760,2595,3495,1885,2690,2683.06,0.96,0,27640,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,543,2.93,0.29,12,2.78,905.00,9087.00,3210,20240418,-17.45,2040,20241210,29.90,3090,-14.24,20250305,2155,22.97,20250218,3210,-17.45,20240418,2040,29.90,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250313,120232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2655,-35,5,-1.30,1361642640,506565,117.63,2665,2760,2595,3495,1885,2690,2687.99,0.96,0,28853,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,544,2.93,0.29,12,2.47,905.00,9087.00,3210,20240418,-17.29,2040,20241210,30.15,3090,-14.08,20250305,2155,23.20,20250218,3210,-17.29,20240418,2040,30.15,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250313,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2715,25,2,0.93,527989900,198894,46.19,2665,2725,2595,3495,1885,2690,2654.57,0.96,0,19228,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,557,3.00,0.30,12,0.97,905.00,9087.00,3210,20240418,-15.42,2040,20241210,33.09,3090,-12.14,20250305,2155,25.99,20250218,3210,-15.42,20240418,2040,33.09,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250313,100231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2645,-45,5,-1.67,371440600,140734,32.68,2665,2700,2595,3495,1885,2690,2639.18,0.96,0,16081,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,542,2.92,0.29,12,0.69,905.00,9087.00,3210,20240418,-17.60,2040,20241210,29.66,3090,-14.40,20250305,2155,22.74,20250218,3210,-17.60,20240418,2040,29.66,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250313,090232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2685,-5,5,-0.19,14573455,5467,1.27,2665,2685,2660,3495,1885,2690,2664.03,0.96,0,295,2803,2746,2693,2636,2583,2775,2665,103,805,500,1880,5,1,20503505,551,2.97,0.30,12,0.03,905.00,9087.00,3210,20240418,-16.36,2040,20241210,31.62,3090,-13.11,20250305,2155,24.59,20250218,3210,-16.36,20240418,2040,31.62,20241210,3.00,N,008420,500,102 억,,197248,N,N,19,N,00,N
20250312,160230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2690,10,2,0.37,1130383986,419866,81.20,2640,2750,2640,3480,1880,2680,2692.30,0.91,0,7180,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,552,2.97,0.30,12,2.05,905.00,9087.00,3210,20240418,-16.20,2040,20241210,31.86,3090,-12.94,20250305,2155,24.83,20250218,3210,-16.20,20240418,2040,31.86,20241210,2.91,N,008420,500,102 억,,186960,N,N,19,N,00,N
20250312,150232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2720,40,2,1.49,921696866,343312,66.39,2640,2735,2640,3480,1880,2680,2684.74,0.91,0,12547,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,558,3.01,0.30,12,1.67,905.00,9087.00,3210,20240418,-15.26,2040,20241210,33.33,3090,-11.97,20250305,2155,26.22,20250218,3210,-15.26,20240418,2040,33.33,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,N,00,N
20250312,140231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,2690,10,2,0.37,643557346,240679,46.54,2640,2710,2640,3480,1880,2680,2673.88,0.91,0,11784,2773,2726,2653,2606,2533,2750,2630,103,800,500,1870,5,1,20503505,552,2.97,0.30,12,1.17,905.00,9087.00,3210,20240418,-16.20,2040,20241210,31.86,3090,-12.94,20250305,2155,24.83,20250218,3210,-16.20,20240418,2040,31.86,20241210,2.91,N,008420,500,102 억,,186960,N,N,3,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 160231 57 100.00 KOSPI 금속 N N N N N 2575 -115 5 -4.28 2239132960 843910 195.97 2665 2760 2535 3495 1885 2690 2653.59 0.96 0 39905 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 528 2.85 0.28 12 4.12 905.00 9087.00 3210 20240418 -19.78 2040 20241210 26.23 3090 -16.67 20250305 2155 19.49 20250218 3210 -19.78 20240418 2040 26.23 20241210 3.00 N 008420 500 102 억 197248 N N 61 N 00 N
3 20250313 150232 57 100.00 KOSPI 금속 N N N N N 2560 -130 5 -4.83 2071762320 778322 180.74 2665 2760 2550 3495 1885 2690 2661.82 0.96 0 32202 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 525 2.83 0.28 12 3.80 905.00 9087.00 3210 20240418 -20.25 2040 20241210 25.49 3090 -17.15 20250305 2155 18.79 20250218 3210 -20.25 20240418 2040 25.49 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
4 20250313 140232 57 100.00 KOSPI 금속 N N N N N 2645 -45 5 -1.67 1616297435 602838 139.99 2665 2760 2595 3495 1885 2690 2681.14 0.96 0 24136 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 542 2.92 0.29 12 2.94 905.00 9087.00 3210 20240418 -17.60 2040 20241210 29.66 3090 -14.40 20250305 2155 22.74 20250218 3210 -17.60 20240418 2040 29.66 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
5 20250313 130232 57 100.00 KOSPI 금속 N N N N N 2650 -40 5 -1.49 1529420795 570028 132.37 2665 2760 2595 3495 1885 2690 2683.06 0.96 0 27640 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 543 2.93 0.29 12 2.78 905.00 9087.00 3210 20240418 -17.45 2040 20241210 29.90 3090 -14.24 20250305 2155 22.97 20250218 3210 -17.45 20240418 2040 29.90 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
6 20250313 120232 57 100.00 KOSPI 금속 N N N N N 2655 -35 5 -1.30 1361642640 506565 117.63 2665 2760 2595 3495 1885 2690 2687.99 0.96 0 28853 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 544 2.93 0.29 12 2.47 905.00 9087.00 3210 20240418 -17.29 2040 20241210 30.15 3090 -14.08 20250305 2155 23.20 20250218 3210 -17.29 20240418 2040 30.15 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
7 20250313 110232 57 100.00 KOSPI 금속 N N N N N 2715 25 2 0.93 527989900 198894 46.19 2665 2725 2595 3495 1885 2690 2654.57 0.96 0 19228 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 557 3.00 0.30 12 0.97 905.00 9087.00 3210 20240418 -15.42 2040 20241210 33.09 3090 -12.14 20250305 2155 25.99 20250218 3210 -15.42 20240418 2040 33.09 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
8 20250313 100231 57 100.00 KOSPI 금속 N N N N N 2645 -45 5 -1.67 371440600 140734 32.68 2665 2700 2595 3495 1885 2690 2639.18 0.96 0 16081 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 542 2.92 0.29 12 0.69 905.00 9087.00 3210 20240418 -17.60 2040 20241210 29.66 3090 -14.40 20250305 2155 22.74 20250218 3210 -17.60 20240418 2040 29.66 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
9 20250313 090232 57 100.00 KOSPI 금속 N N N N N 2685 -5 5 -0.19 14573455 5467 1.27 2665 2685 2660 3495 1885 2690 2664.03 0.96 0 295 2803 2746 2693 2636 2583 2775 2665 103 805 500 1880 5 1 20503505 551 2.97 0.30 12 0.03 905.00 9087.00 3210 20240418 -16.36 2040 20241210 31.62 3090 -13.11 20250305 2155 24.59 20250218 3210 -16.36 20240418 2040 31.62 20241210 3.00 N 008420 500 102 억 197248 N N 19 N 00 N
10 20250312 160230 57 100.00 KOSPI 금속 N N N N N 2690 10 2 0.37 1130383986 419866 81.20 2640 2750 2640 3480 1880 2680 2692.30 0.91 0 7180 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 552 2.97 0.30 12 2.05 905.00 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 2.91 N 008420 500 102 억 186960 N N 19 N 00 N
11 20250312 150232 57 100.00 KOSPI 금속 N N N N N 2720 40 2 1.49 921696866 343312 66.39 2640 2735 2640 3480 1880 2680 2684.74 0.91 0 12547 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 558 3.01 0.30 12 1.67 905.00 9087.00 3210 20240418 -15.26 2040 20241210 33.33 3090 -11.97 20250305 2155 26.22 20250218 3210 -15.26 20240418 2040 33.33 20241210 2.91 N 008420 500 102 억 186960 N N 3 N 00 N
12 20250312 140231 57 100.00 KOSPI 금속 N N N N N 2690 10 2 0.37 643557346 240679 46.54 2640 2710 2640 3480 1880 2680 2673.88 0.91 0 11784 2773 2726 2653 2606 2533 2750 2630 103 800 500 1870 5 1 20503505 552 2.97 0.30 12 1.17 905.00 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 2.91 N 008420 500 102 억 186960 N N 3 N 00 N