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
007280/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
20250321,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1733,-12,5,-0.69,131293471,75506,71.90,1735,1770,1730,2265,1222,1745,1738.85,0.58,0,-2736,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1054,3.73,0.46,12,0.12,464.00,3738.00,1940,20240523,-10.67,1218,20241209,42.28,1890,-8.31,20250310,1580,9.68,20250102,1940,-10.67,20240523,1218,42.28,20241209,0.11,N,007280,500,304 억,,351901,N,N,111,N,00,N
20250321,150226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,0,3,0.00,125829289,72365,68.91,1735,1770,1730,2265,1222,1745,1738.81,0.58,0,-1099,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1061,3.76,0.47,12,0.12,464.00,3738.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250321,140226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1738,-7,5,-0.40,120929582,69545,66.22,1735,1770,1730,2265,1222,1745,1738.87,0.58,0,207,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1057,3.75,0.46,12,0.11,464.00,3738.00,1940,20240523,-10.41,1218,20241209,42.69,1890,-8.04,20250310,1580,10.00,20250102,1940,-10.41,20240523,1218,42.69,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250321,130226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1735,-10,5,-0.57,120032169,69028,65.73,1735,1770,1730,2265,1222,1745,1738.89,0.58,0,104,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1055,3.74,0.46,12,0.11,464.00,3738.00,1940,20240523,-10.57,1218,20241209,42.45,1890,-8.20,20250310,1580,9.81,20250102,1940,-10.57,20240523,1218,42.45,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250321,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1753,8,2,0.46,117782702,67738,64.50,1735,1770,1730,2265,1222,1745,1738.80,0.58,0,-159,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1066,3.78,0.47,12,0.11,464.00,3738.00,1940,20240523,-9.64,1218,20241209,43.92,1890,-7.25,20250310,1580,10.95,20250102,1940,-9.64,20240523,1218,43.92,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250321,110226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1756,11,2,0.63,114322940,65766,62.62,1735,1770,1730,2265,1222,1745,1738.33,0.58,0,-229,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1068,3.78,0.47,12,0.11,464.00,3738.00,1940,20240523,-9.48,1218,20241209,44.17,1890,-7.09,20250310,1580,11.14,20250102,1940,-9.48,20240523,1218,44.17,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250321,100227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1747,2,2,0.11,97683527,56251,53.56,1735,1770,1730,2265,1222,1745,1736.57,0.58,0,-918,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1062,3.77,0.47,12,0.09,464.00,3738.00,1940,20240523,-9.95,1218,20241209,43.43,1890,-7.57,20250310,1580,10.57,20250102,1940,-9.95,20240523,1218,43.43,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250321,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1768,23,2,1.32,298686,172,0.16,1735,1770,1735,2265,1222,1745,1736.55,0.58,0,-31,1785,1765,1748,1728,1711,1756,1719,304,520,500,1250,1,1,60813311,1075,3.81,0.47,12,0.00,464.00,3738.00,1940,20240523,-8.87,1218,20241209,45.16,1890,-6.46,20250310,1580,11.90,20250102,1940,-8.87,20240523,1218,45.16,20241209,0.11,N,007280,500,304 억,,351901,N,N,13,N,00,N
20250320,160226,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,2,2,0.11,183779837,105017,148.06,1750,1768,1731,2265,1221,1743,1750.00,0.54,0,22584,1797,1770,1750,1723,1703,1783,1736,304,522,500,1250,1,1,60813311,1061,3.76,0.47,12,0.17,464.00,3738.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.11,N,007280,500,304 억,,330028,N,N,13,N,00,N
20250320,150227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1738,-5,5,-0.29,176793650,100987,142.38,1750,1768,1732,2265,1221,1743,1750.66,0.54,0,20375,1797,1770,1750,1723,1703,1783,1736,304,522,500,1250,1,1,60813311,1057,3.75,0.46,12,0.17,464.00,3738.00,1940,20240523,-10.41,1218,20241209,42.69,1890,-8.04,20250310,1580,10.00,20250102,1940,-10.41,20240523,1218,42.69,20241209,0.11,N,007280,500,304 억,,330028,N,N,11,N,00,N
20250320,140228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1745,2,2,0.11,165853542,94721,133.54,1750,1768,1745,2265,1221,1743,1750.97,0.54,0,20456,1797,1770,1750,1723,1703,1783,1736,304,522,500,1250,1,1,60813311,1061,3.76,0.47,12,0.16,464.00,3738.00,1940,20240523,-10.05,1218,20241209,43.27,1890,-7.67,20250310,1580,10.44,20250102,1940,-10.05,20240523,1218,43.27,20241209,0.11,N,007280,500,304 억,,330028,N,N,11,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 160226 57 100.00 KOSPI 금속 N N N N N 1733 -12 5 -0.69 131293471 75506 71.90 1735 1770 1730 2265 1222 1745 1738.85 0.58 0 -2736 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1054 3.73 0.46 12 0.12 464.00 3738.00 1940 20240523 -10.67 1218 20241209 42.28 1890 -8.31 20250310 1580 9.68 20250102 1940 -10.67 20240523 1218 42.28 20241209 0.11 N 007280 500 304 억 351901 N N 111 N 00 N
3 20250321 150226 57 100.00 KOSPI 금속 N N N N N 1745 0 3 0.00 125829289 72365 68.91 1735 1770 1730 2265 1222 1745 1738.81 0.58 0 -1099 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1061 3.76 0.47 12 0.12 464.00 3738.00 1940 20240523 -10.05 1218 20241209 43.27 1890 -7.67 20250310 1580 10.44 20250102 1940 -10.05 20240523 1218 43.27 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
4 20250321 140226 57 100.00 KOSPI 금속 N N N N N 1738 -7 5 -0.40 120929582 69545 66.22 1735 1770 1730 2265 1222 1745 1738.87 0.58 0 207 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1057 3.75 0.46 12 0.11 464.00 3738.00 1940 20240523 -10.41 1218 20241209 42.69 1890 -8.04 20250310 1580 10.00 20250102 1940 -10.41 20240523 1218 42.69 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
5 20250321 130226 57 100.00 KOSPI 금속 N N N N N 1735 -10 5 -0.57 120032169 69028 65.73 1735 1770 1730 2265 1222 1745 1738.89 0.58 0 104 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1055 3.74 0.46 12 0.11 464.00 3738.00 1940 20240523 -10.57 1218 20241209 42.45 1890 -8.20 20250310 1580 9.81 20250102 1940 -10.57 20240523 1218 42.45 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
6 20250321 120228 57 100.00 KOSPI 금속 N N N N N 1753 8 2 0.46 117782702 67738 64.50 1735 1770 1730 2265 1222 1745 1738.80 0.58 0 -159 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1066 3.78 0.47 12 0.11 464.00 3738.00 1940 20240523 -9.64 1218 20241209 43.92 1890 -7.25 20250310 1580 10.95 20250102 1940 -9.64 20240523 1218 43.92 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
7 20250321 110226 57 100.00 KOSPI 금속 N N N N N 1756 11 2 0.63 114322940 65766 62.62 1735 1770 1730 2265 1222 1745 1738.33 0.58 0 -229 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1068 3.78 0.47 12 0.11 464.00 3738.00 1940 20240523 -9.48 1218 20241209 44.17 1890 -7.09 20250310 1580 11.14 20250102 1940 -9.48 20240523 1218 44.17 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
8 20250321 100227 57 100.00 KOSPI 금속 N N N N N 1747 2 2 0.11 97683527 56251 53.56 1735 1770 1730 2265 1222 1745 1736.57 0.58 0 -918 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1062 3.77 0.47 12 0.09 464.00 3738.00 1940 20240523 -9.95 1218 20241209 43.43 1890 -7.57 20250310 1580 10.57 20250102 1940 -9.95 20240523 1218 43.43 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
9 20250321 090228 57 100.00 KOSPI 금속 N N N N N 1768 23 2 1.32 298686 172 0.16 1735 1770 1735 2265 1222 1745 1736.55 0.58 0 -31 1785 1765 1748 1728 1711 1756 1719 304 520 500 1250 1 1 60813311 1075 3.81 0.47 12 0.00 464.00 3738.00 1940 20240523 -8.87 1218 20241209 45.16 1890 -6.46 20250310 1580 11.90 20250102 1940 -8.87 20240523 1218 45.16 20241209 0.11 N 007280 500 304 억 351901 N N 13 N 00 N
10 20250320 160226 57 100.00 KOSPI 금속 N N N N N 1745 2 2 0.11 183779837 105017 148.06 1750 1768 1731 2265 1221 1743 1750.00 0.54 0 22584 1797 1770 1750 1723 1703 1783 1736 304 522 500 1250 1 1 60813311 1061 3.76 0.47 12 0.17 464.00 3738.00 1940 20240523 -10.05 1218 20241209 43.27 1890 -7.67 20250310 1580 10.44 20250102 1940 -10.05 20240523 1218 43.27 20241209 0.11 N 007280 500 304 억 330028 N N 13 N 00 N
11 20250320 150227 57 100.00 KOSPI 금속 N N N N N 1738 -5 5 -0.29 176793650 100987 142.38 1750 1768 1732 2265 1221 1743 1750.66 0.54 0 20375 1797 1770 1750 1723 1703 1783 1736 304 522 500 1250 1 1 60813311 1057 3.75 0.46 12 0.17 464.00 3738.00 1940 20240523 -10.41 1218 20241209 42.69 1890 -8.04 20250310 1580 10.00 20250102 1940 -10.41 20240523 1218 42.69 20241209 0.11 N 007280 500 304 억 330028 N N 11 N 00 N
12 20250320 140228 57 100.00 KOSPI 금속 N N N N N 1745 2 2 0.11 165853542 94721 133.54 1750 1768 1745 2265 1221 1743 1750.97 0.54 0 20456 1797 1770 1750 1723 1703 1783 1736 304 522 500 1250 1 1 60813311 1061 3.76 0.47 12 0.16 464.00 3738.00 1940 20240523 -10.05 1218 20241209 43.27 1890 -7.67 20250310 1580 10.44 20250102 1940 -10.05 20240523 1218 43.27 20241209 0.11 N 007280 500 304 억 330028 N N 11 N 00 N