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
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
20250313,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,852,-47,5,-5.23,26150497448,29044063,148.00,899,942,850,1168,630,899,900.53,1.15,0,130039,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1338,-65.54,1.16,12,18.49,-13.00,733.00,1678,20240607,-49.23,580,20241210,46.90,1110,-23.24,20250306,600,42.00,20250210,1678,-49.23,20240607,580,46.90,20241210,4.06,N,008970,500,785 억,,1809087,N,N,348,N,00,N
20250313,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,861,-38,5,-4.23,25309612322,28060062,142.99,899,942,850,1168,630,899,901.98,1.15,0,45928,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1352,-66.23,1.17,12,17.87,-13.00,733.00,1678,20240607,-48.69,580,20241210,48.45,1110,-22.43,20250306,600,43.50,20250210,1678,-48.69,20240607,580,48.45,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250313,140235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,876,-23,5,-2.56,23152359510,25558047,130.24,899,942,872,1168,630,899,905.88,1.15,0,119035,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1376,-67.38,1.20,12,16.27,-13.00,733.00,1678,20240607,-47.79,580,20241210,51.03,1110,-21.08,20250306,600,46.00,20250210,1678,-47.79,20240607,580,51.03,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250313,130235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,886,-13,5,-1.45,21522888116,23706945,120.80,899,942,872,1168,630,899,907.88,1.15,0,5210,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1391,-68.15,1.21,12,15.09,-13.00,733.00,1678,20240607,-47.20,580,20241210,52.76,1110,-20.18,20250306,600,47.67,20250210,1678,-47.20,20240607,580,52.76,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250313,120235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,904,5,2,0.56,19821309116,21806142,111.12,899,942,872,1168,630,899,908.98,1.15,0,-7050,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1420,-69.54,1.23,12,13.88,-13.00,733.00,1678,20240607,-46.13,580,20241210,55.86,1110,-18.56,20250306,600,50.67,20250210,1678,-46.13,20240607,580,55.86,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250313,110235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,906,7,2,0.78,8086778380,9096785,46.35,899,911,872,1168,630,899,888.96,1.15,0,86018,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1423,-69.69,1.24,12,5.79,-13.00,733.00,1678,20240607,-46.01,580,20241210,56.21,1110,-18.38,20250306,600,51.00,20250210,1678,-46.01,20240607,580,56.21,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250313,100235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,876,-23,5,-2.56,4692305384,5297646,27.00,899,900,872,1168,630,899,885.70,1.15,0,-31386,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1376,-67.38,1.20,12,3.37,-13.00,733.00,1678,20240607,-47.79,580,20241210,51.03,1110,-21.08,20250306,600,46.00,20250210,1678,-47.79,20240607,580,51.03,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250313,090235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,891,-8,5,-0.89,587274071,656058,3.34,899,900,889,1168,630,899,895.09,1.15,0,-54965,975,937,917,879,859,927,869,785,269,500,550,1,1,157052160,1399,-68.54,1.22,12,0.42,-13.00,733.00,1678,20240607,-46.90,580,20241210,53.62,1110,-19.73,20250306,600,48.50,20250210,1678,-46.90,20240607,580,53.62,20241210,4.06,N,008970,500,785 억,,1809087,N,N,152,N,00,N
20250312,160234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,899,-42,5,-4.46,17619730867,19125840,77.25,911,955,897,1223,659,941,921.35,0.83,0,529809,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1412,-69.15,1.23,12,12.18,-13.00,733.00,1678,20240607,-46.42,580,20241210,55.00,1110,-19.01,20250306,600,49.83,20250210,1678,-46.42,20240607,580,55.00,20241210,3.66,N,008970,500,785 억,,1309454,N,N,152,N,00,N
20250312,150235,57,100.00,KOSPI,,금속,N,N,N,N, ,N,901,-40,5,-4.25,16397522448,17767851,71.77,911,955,897,1223,659,941,922.87,0.83,0,430162,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1415,-69.31,1.23,12,11.31,-13.00,733.00,1678,20240607,-46.31,580,20241210,55.34,1110,-18.83,20250306,600,50.17,20250210,1678,-46.31,20240607,580,55.34,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,N,00,N
20250312,140234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,919,-22,5,-2.34,13144863041,14187716,57.31,911,955,908,1223,659,941,926.49,0.83,0,554810,1027,984,962,919,897,973,908,785,282,500,580,1,1,157052160,1443,-70.69,1.25,12,9.03,-13.00,733.00,1678,20240607,-45.23,580,20241210,58.45,1110,-17.21,20250306,600,53.17,20250210,1678,-45.23,20240607,580,58.45,20241210,3.66,N,008970,500,785 억,,1309454,N,N,18,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 160234 57 100.00 KOSPI 금속 N N N N N 852 -47 5 -5.23 26150497448 29044063 148.00 899 942 850 1168 630 899 900.53 1.15 0 130039 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1338 -65.54 1.16 12 18.49 -13.00 733.00 1678 20240607 -49.23 580 20241210 46.90 1110 -23.24 20250306 600 42.00 20250210 1678 -49.23 20240607 580 46.90 20241210 4.06 N 008970 500 785 억 1809087 N N 348 N 00 N
3 20250313 150235 57 100.00 KOSPI 금속 N N N N N 861 -38 5 -4.23 25309612322 28060062 142.99 899 942 850 1168 630 899 901.98 1.15 0 45928 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1352 -66.23 1.17 12 17.87 -13.00 733.00 1678 20240607 -48.69 580 20241210 48.45 1110 -22.43 20250306 600 43.50 20250210 1678 -48.69 20240607 580 48.45 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
4 20250313 140235 57 100.00 KOSPI 금속 N N N N N 876 -23 5 -2.56 23152359510 25558047 130.24 899 942 872 1168 630 899 905.88 1.15 0 119035 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1376 -67.38 1.20 12 16.27 -13.00 733.00 1678 20240607 -47.79 580 20241210 51.03 1110 -21.08 20250306 600 46.00 20250210 1678 -47.79 20240607 580 51.03 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
5 20250313 130235 57 100.00 KOSPI 금속 N N N N N 886 -13 5 -1.45 21522888116 23706945 120.80 899 942 872 1168 630 899 907.88 1.15 0 5210 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1391 -68.15 1.21 12 15.09 -13.00 733.00 1678 20240607 -47.20 580 20241210 52.76 1110 -20.18 20250306 600 47.67 20250210 1678 -47.20 20240607 580 52.76 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
6 20250313 120235 57 100.00 KOSPI 금속 N N N N N 904 5 2 0.56 19821309116 21806142 111.12 899 942 872 1168 630 899 908.98 1.15 0 -7050 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1420 -69.54 1.23 12 13.88 -13.00 733.00 1678 20240607 -46.13 580 20241210 55.86 1110 -18.56 20250306 600 50.67 20250210 1678 -46.13 20240607 580 55.86 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
7 20250313 110235 57 100.00 KOSPI 금속 N N N N N 906 7 2 0.78 8086778380 9096785 46.35 899 911 872 1168 630 899 888.96 1.15 0 86018 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1423 -69.69 1.24 12 5.79 -13.00 733.00 1678 20240607 -46.01 580 20241210 56.21 1110 -18.38 20250306 600 51.00 20250210 1678 -46.01 20240607 580 56.21 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
8 20250313 100235 57 100.00 KOSPI 금속 N N N N N 876 -23 5 -2.56 4692305384 5297646 27.00 899 900 872 1168 630 899 885.70 1.15 0 -31386 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1376 -67.38 1.20 12 3.37 -13.00 733.00 1678 20240607 -47.79 580 20241210 51.03 1110 -21.08 20250306 600 46.00 20250210 1678 -47.79 20240607 580 51.03 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
9 20250313 090235 57 100.00 KOSPI 금속 N N N N N 891 -8 5 -0.89 587274071 656058 3.34 899 900 889 1168 630 899 895.09 1.15 0 -54965 975 937 917 879 859 927 869 785 269 500 550 1 1 157052160 1399 -68.54 1.22 12 0.42 -13.00 733.00 1678 20240607 -46.90 580 20241210 53.62 1110 -19.73 20250306 600 48.50 20250210 1678 -46.90 20240607 580 53.62 20241210 4.06 N 008970 500 785 억 1809087 N N 152 N 00 N
10 20250312 160234 57 100.00 KOSPI 금속 N N N N N 899 -42 5 -4.46 17619730867 19125840 77.25 911 955 897 1223 659 941 921.35 0.83 0 529809 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1412 -69.15 1.23 12 12.18 -13.00 733.00 1678 20240607 -46.42 580 20241210 55.00 1110 -19.01 20250306 600 49.83 20250210 1678 -46.42 20240607 580 55.00 20241210 3.66 N 008970 500 785 억 1309454 N N 152 N 00 N
11 20250312 150235 57 100.00 KOSPI 금속 N N N N N 901 -40 5 -4.25 16397522448 17767851 71.77 911 955 897 1223 659 941 922.87 0.83 0 430162 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1415 -69.31 1.23 12 11.31 -13.00 733.00 1678 20240607 -46.31 580 20241210 55.34 1110 -18.83 20250306 600 50.17 20250210 1678 -46.31 20240607 580 55.34 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N
12 20250312 140234 57 100.00 KOSPI 금속 N N N N N 919 -22 5 -2.34 13144863041 14187716 57.31 911 955 908 1223 659 941 926.49 0.83 0 554810 1027 984 962 919 897 973 908 785 282 500 580 1 1 157052160 1443 -70.69 1.25 12 9.03 -13.00 733.00 1678 20240607 -45.23 580 20241210 58.45 1110 -17.21 20250306 600 53.17 20250210 1678 -45.23 20240607 580 58.45 20241210 3.66 N 008970 500 785 억 1309454 N N 18 N 00 N