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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000970/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
20250321,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,-70,5,-1.11,179221130,28783,145.13,6290,6290,6190,8170,4410,6290,6226.63,3.07,0,667,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1418,8.36,0.40,12,0.13,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.81,N,000970,500,120 억,,700464,N,N,42,N,00,N
20250321,150113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,-50,5,-0.79,169399520,27204,137.17,6290,6290,6190,8170,4410,6290,6227.01,3.07,0,1967,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1423,8.39,0.40,12,0.12,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250321,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6210,-80,5,-1.27,154844630,24864,125.37,6290,6290,6190,8170,4410,6290,6227.66,3.07,0,2018,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1416,8.35,0.40,12,0.11,744.00,15502.00,7500,20240603,-17.20,6000,20250121,3.50,6690,-7.17,20250305,6000,3.50,20250121,7500,-17.20,20240603,6000,3.50,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250321,130114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,-50,5,-0.79,122917920,19731,99.49,6290,6290,6190,8170,4410,6290,6229.69,3.07,0,2077,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1423,8.39,0.40,12,0.09,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250321,120114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6250,-40,5,-0.64,115844420,18597,93.77,6290,6290,6190,8170,4410,6290,6229.20,3.07,0,2088,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1425,8.40,0.40,12,0.08,744.00,15502.00,7500,20240603,-16.67,6000,20250121,4.17,6690,-6.58,20250305,6000,4.17,20250121,7500,-16.67,20240603,6000,4.17,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250321,110113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6240,-50,5,-0.79,106370160,17078,86.11,6290,6290,6190,8170,4410,6290,6228.49,3.07,0,2099,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1423,8.39,0.40,12,0.07,744.00,15502.00,7500,20240603,-16.80,6000,20250121,4.00,6690,-6.73,20250305,6000,4.00,20250121,7500,-16.80,20240603,6000,4.00,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250321,100114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6220,-70,5,-1.11,102990890,16535,83.37,6290,6290,6190,8170,4410,6290,6228.66,3.07,0,2131,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1418,8.36,0.40,12,0.07,744.00,15502.00,7500,20240603,-17.07,6000,20250121,3.67,6690,-7.03,20250305,6000,3.67,20250121,7500,-17.07,20240603,6000,3.67,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250321,090113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-10,5,-0.16,81700,13,0.07,6290,6290,6280,8170,4410,6290,6284.62,3.07,0,-9,6360,6325,6295,6260,6230,6310,6245,120,1880,500,4780,10,1,22800500,1432,8.44,0.41,12,0.00,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.81,N,000970,500,120 억,,700464,N,N,4,N,00,N
20250320,160113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6290,-20,5,-0.32,124615175,19833,63.30,6300,6330,6265,8200,4420,6310,6283.22,3.08,0,-2601,6390,6350,6290,6250,6190,6370,6270,120,1890,500,4790,10,1,22800500,1434,8.45,0.41,12,0.09,744.00,15502.00,7500,20240603,-16.13,6000,20250121,4.83,6690,-5.98,20250305,6000,4.83,20250121,7500,-16.13,20240603,6000,4.83,20250121,0.81,N,000970,500,120 억,,703045,N,N,4,N,00,N
20250320,150114,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-30,5,-0.48,123866995,19714,62.92,6300,6330,6265,8200,4420,6310,6283.20,3.08,0,-2585,6390,6350,6290,6250,6190,6370,6270,120,1890,500,4790,10,1,22800500,1432,8.44,0.41,12,0.09,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.81,N,000970,500,120 억,,703045,N,N,3,N,00,N
20250320,140113,57,100.00,KOSPI,,금속,N,N,N,N, ,N,6280,-30,5,-0.48,69975830,11122,35.49,6300,6330,6270,8200,4420,6310,6291.66,3.08,0,-1359,6390,6350,6290,6250,6190,6370,6270,120,1890,500,4790,10,1,22800500,1432,8.44,0.41,12,0.05,744.00,15502.00,7500,20240603,-16.27,6000,20250121,4.67,6690,-6.13,20250305,6000,4.67,20250121,7500,-16.27,20240603,6000,4.67,20250121,0.81,N,000970,500,120 억,,703045,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 20250321 160113 57 100.00 KOSPI 금속 N N N N N 6220 -70 5 -1.11 179221130 28783 145.13 6290 6290 6190 8170 4410 6290 6226.63 3.07 0 667 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1418 8.36 0.40 12 0.13 744.00 15502.00 7500 20240603 -17.07 6000 20250121 3.67 6690 -7.03 20250305 6000 3.67 20250121 7500 -17.07 20240603 6000 3.67 20250121 0.81 N 000970 500 120 억 700464 N N 42 N 00 N
3 20250321 150113 57 100.00 KOSPI 금속 N N N N N 6240 -50 5 -0.79 169399520 27204 137.17 6290 6290 6190 8170 4410 6290 6227.01 3.07 0 1967 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1423 8.39 0.40 12 0.12 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
4 20250321 140113 57 100.00 KOSPI 금속 N N N N N 6210 -80 5 -1.27 154844630 24864 125.37 6290 6290 6190 8170 4410 6290 6227.66 3.07 0 2018 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1416 8.35 0.40 12 0.11 744.00 15502.00 7500 20240603 -17.20 6000 20250121 3.50 6690 -7.17 20250305 6000 3.50 20250121 7500 -17.20 20240603 6000 3.50 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
5 20250321 130114 57 100.00 KOSPI 금속 N N N N N 6240 -50 5 -0.79 122917920 19731 99.49 6290 6290 6190 8170 4410 6290 6229.69 3.07 0 2077 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1423 8.39 0.40 12 0.09 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
6 20250321 120114 57 100.00 KOSPI 금속 N N N N N 6250 -40 5 -0.64 115844420 18597 93.77 6290 6290 6190 8170 4410 6290 6229.20 3.07 0 2088 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1425 8.40 0.40 12 0.08 744.00 15502.00 7500 20240603 -16.67 6000 20250121 4.17 6690 -6.58 20250305 6000 4.17 20250121 7500 -16.67 20240603 6000 4.17 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
7 20250321 110113 57 100.00 KOSPI 금속 N N N N N 6240 -50 5 -0.79 106370160 17078 86.11 6290 6290 6190 8170 4410 6290 6228.49 3.07 0 2099 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1423 8.39 0.40 12 0.07 744.00 15502.00 7500 20240603 -16.80 6000 20250121 4.00 6690 -6.73 20250305 6000 4.00 20250121 7500 -16.80 20240603 6000 4.00 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
8 20250321 100114 57 100.00 KOSPI 금속 N N N N N 6220 -70 5 -1.11 102990890 16535 83.37 6290 6290 6190 8170 4410 6290 6228.66 3.07 0 2131 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1418 8.36 0.40 12 0.07 744.00 15502.00 7500 20240603 -17.07 6000 20250121 3.67 6690 -7.03 20250305 6000 3.67 20250121 7500 -17.07 20240603 6000 3.67 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
9 20250321 090113 57 100.00 KOSPI 금속 N N N N N 6280 -10 5 -0.16 81700 13 0.07 6290 6290 6280 8170 4410 6290 6284.62 3.07 0 -9 6360 6325 6295 6260 6230 6310 6245 120 1880 500 4780 10 1 22800500 1432 8.44 0.41 12 0.00 744.00 15502.00 7500 20240603 -16.27 6000 20250121 4.67 6690 -6.13 20250305 6000 4.67 20250121 7500 -16.27 20240603 6000 4.67 20250121 0.81 N 000970 500 120 억 700464 N N 4 N 00 N
10 20250320 160113 57 100.00 KOSPI 금속 N N N N N 6290 -20 5 -0.32 124615175 19833 63.30 6300 6330 6265 8200 4420 6310 6283.22 3.08 0 -2601 6390 6350 6290 6250 6190 6370 6270 120 1890 500 4790 10 1 22800500 1434 8.45 0.41 12 0.09 744.00 15502.00 7500 20240603 -16.13 6000 20250121 4.83 6690 -5.98 20250305 6000 4.83 20250121 7500 -16.13 20240603 6000 4.83 20250121 0.81 N 000970 500 120 억 703045 N N 4 N 00 N
11 20250320 150114 57 100.00 KOSPI 금속 N N N N N 6280 -30 5 -0.48 123866995 19714 62.92 6300 6330 6265 8200 4420 6310 6283.20 3.08 0 -2585 6390 6350 6290 6250 6190 6370 6270 120 1890 500 4790 10 1 22800500 1432 8.44 0.41 12 0.09 744.00 15502.00 7500 20240603 -16.27 6000 20250121 4.67 6690 -6.13 20250305 6000 4.67 20250121 7500 -16.27 20240603 6000 4.67 20250121 0.81 N 000970 500 120 억 703045 N N 3 N 00 N
12 20250320 140113 57 100.00 KOSPI 금속 N N N N N 6280 -30 5 -0.48 69975830 11122 35.49 6300 6330 6270 8200 4420 6310 6291.66 3.08 0 -1359 6390 6350 6290 6250 6190 6370 6270 120 1890 500 4790 10 1 22800500 1432 8.44 0.41 12 0.05 744.00 15502.00 7500 20240603 -16.27 6000 20250121 4.67 6690 -6.13 20250305 6000 4.67 20250121 7500 -16.27 20240603 6000 4.67 20250121 0.81 N 000970 500 120 억 703045 N N 3 N 00 N