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
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
20250321,160238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1207,1,2,0.08,93954187314,76629079,104.75,1197,1276,1170,1567,845,1206,1226.12,1.33,0,-201438,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1896,-9.66,1.75,12,48.79,-125.00,688.00,1678,20240607,-28.07,580,20241210,108.10,1315,-8.21,20250319,600,101.17,20250210,1678,-28.07,20240607,580,108.10,20241210,3.59,N,008970,500,785 억,,2092419,N,N,278,N,00,N
20250321,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1207,1,2,0.08,90825918553,74038087,101.21,1197,1276,1170,1567,845,1206,1226.75,1.33,0,-312742,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1896,-9.66,1.75,12,47.14,-125.00,688.00,1678,20240607,-28.07,580,20241210,108.10,1315,-8.21,20250319,600,101.17,20250210,1678,-28.07,20240607,580,108.10,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250321,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1215,9,2,0.75,86038578925,70097359,95.82,1197,1276,1170,1567,845,1206,1227.42,1.33,0,-719875,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1908,-9.72,1.77,12,44.63,-125.00,688.00,1678,20240607,-27.59,580,20241210,109.48,1315,-7.60,20250319,600,102.50,20250210,1678,-27.59,20240607,580,109.48,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250321,130238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1201,-5,5,-0.41,81207265499,66121757,90.39,1197,1276,1170,1567,845,1206,1228.16,1.33,0,-902699,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1886,-9.61,1.75,12,42.10,-125.00,688.00,1678,20240607,-28.43,580,20241210,107.07,1315,-8.67,20250319,600,100.17,20250210,1678,-28.43,20240607,580,107.07,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250321,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1217,11,2,0.91,77657015949,63178316,86.37,1197,1276,1170,1567,845,1206,1229.18,1.33,0,-869140,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1911,-9.74,1.77,12,40.23,-125.00,688.00,1678,20240607,-27.47,580,20241210,109.83,1315,-7.45,20250319,600,102.83,20250210,1678,-27.47,20240607,580,109.83,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250321,110238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1225,19,2,1.58,71125153494,57810592,79.03,1197,1276,1170,1567,845,1206,1230.32,1.33,0,-810607,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1924,-9.80,1.78,12,36.81,-125.00,688.00,1678,20240607,-27.00,580,20241210,111.21,1315,-6.84,20250319,600,104.17,20250210,1678,-27.00,20240607,580,111.21,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250321,100239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1265,59,2,4.89,38112335965,31302683,42.79,1197,1269,1170,1567,845,1206,1217.55,1.33,0,1063069,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1987,-10.12,1.84,12,19.93,-125.00,688.00,1678,20240607,-24.61,580,20241210,118.10,1315,-3.80,20250319,600,110.83,20250210,1678,-24.61,20240607,580,118.10,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250321,090241,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1179,-27,5,-2.24,3277268197,2732711,3.74,1197,1216,1175,1567,845,1206,1199.21,1.33,0,-10395,1281,1243,1206,1168,1131,1262,1187,785,361,500,740,1,1,157052160,1852,-9.43,1.71,12,1.74,-125.00,688.00,1678,20240607,-29.74,580,20241210,103.28,1315,-10.34,20250319,600,96.50,20250210,1678,-29.74,20240607,580,103.28,20241210,3.59,N,008970,500,785 억,,2092419,N,N,29,N,00,N
20250320,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1206,0,3,0.00,86059532333,71083503,26.34,1200,1244,1169,1567,845,1206,1210.69,1.90,0,-944461,1402,1304,1217,1119,1032,1353,1168,785,361,500,740,1,1,157052160,1894,-92.77,1.65,12,45.26,-13.00,733.00,1678,20240607,-28.13,580,20241210,107.93,1315,-8.29,20250319,600,101.00,20250210,1678,-28.13,20240607,580,107.93,20241210,5.04,N,008970,500,785 억,,2979040,N,N,29,N,00,N
20250320,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1207,1,2,0.08,82043614140,67756841,25.11,1200,1244,1169,1567,845,1206,1210.85,1.90,0,-969836,1402,1304,1217,1119,1032,1353,1168,785,361,500,740,1,1,157052160,1896,-92.85,1.65,12,43.14,-13.00,733.00,1678,20240607,-28.07,580,20241210,108.10,1315,-8.21,20250319,600,101.17,20250210,1678,-28.07,20240607,580,108.10,20241210,5.04,N,008970,500,785 억,,2979040,N,N,13,N,00,N
20250320,140239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1200,-6,5,-0.50,76259470330,62962709,23.33,1200,1244,1169,1567,845,1206,1211.19,1.90,0,-1256514,1402,1304,1217,1119,1032,1353,1168,785,361,500,740,1,1,157052160,1885,-92.31,1.64,12,40.09,-13.00,733.00,1678,20240607,-28.49,580,20241210,106.90,1315,-8.75,20250319,600,100.00,20250210,1678,-28.49,20240607,580,106.90,20241210,5.04,N,008970,500,785 억,,2979040,N,N,13,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 160238 57 100.00 KOSPI 금속 N N N N N 1207 1 2 0.08 93954187314 76629079 104.75 1197 1276 1170 1567 845 1206 1226.12 1.33 0 -201438 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1896 -9.66 1.75 12 48.79 -125.00 688.00 1678 20240607 -28.07 580 20241210 108.10 1315 -8.21 20250319 600 101.17 20250210 1678 -28.07 20240607 580 108.10 20241210 3.59 N 008970 500 785 억 2092419 N N 278 N 00 N
3 20250321 150238 57 100.00 KOSPI 금속 N N N N N 1207 1 2 0.08 90825918553 74038087 101.21 1197 1276 1170 1567 845 1206 1226.75 1.33 0 -312742 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1896 -9.66 1.75 12 47.14 -125.00 688.00 1678 20240607 -28.07 580 20241210 108.10 1315 -8.21 20250319 600 101.17 20250210 1678 -28.07 20240607 580 108.10 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
4 20250321 140238 57 100.00 KOSPI 금속 N N N N N 1215 9 2 0.75 86038578925 70097359 95.82 1197 1276 1170 1567 845 1206 1227.42 1.33 0 -719875 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1908 -9.72 1.77 12 44.63 -125.00 688.00 1678 20240607 -27.59 580 20241210 109.48 1315 -7.60 20250319 600 102.50 20250210 1678 -27.59 20240607 580 109.48 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
5 20250321 130238 57 100.00 KOSPI 금속 N N N N N 1201 -5 5 -0.41 81207265499 66121757 90.39 1197 1276 1170 1567 845 1206 1228.16 1.33 0 -902699 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1886 -9.61 1.75 12 42.10 -125.00 688.00 1678 20240607 -28.43 580 20241210 107.07 1315 -8.67 20250319 600 100.17 20250210 1678 -28.43 20240607 580 107.07 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
6 20250321 120239 57 100.00 KOSPI 금속 N N N N N 1217 11 2 0.91 77657015949 63178316 86.37 1197 1276 1170 1567 845 1206 1229.18 1.33 0 -869140 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1911 -9.74 1.77 12 40.23 -125.00 688.00 1678 20240607 -27.47 580 20241210 109.83 1315 -7.45 20250319 600 102.83 20250210 1678 -27.47 20240607 580 109.83 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
7 20250321 110238 57 100.00 KOSPI 금속 N N N N N 1225 19 2 1.58 71125153494 57810592 79.03 1197 1276 1170 1567 845 1206 1230.32 1.33 0 -810607 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1924 -9.80 1.78 12 36.81 -125.00 688.00 1678 20240607 -27.00 580 20241210 111.21 1315 -6.84 20250319 600 104.17 20250210 1678 -27.00 20240607 580 111.21 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
8 20250321 100239 57 100.00 KOSPI 금속 N N N N N 1265 59 2 4.89 38112335965 31302683 42.79 1197 1269 1170 1567 845 1206 1217.55 1.33 0 1063069 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1987 -10.12 1.84 12 19.93 -125.00 688.00 1678 20240607 -24.61 580 20241210 118.10 1315 -3.80 20250319 600 110.83 20250210 1678 -24.61 20240607 580 118.10 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
9 20250321 090241 57 100.00 KOSPI 금속 N N N N N 1179 -27 5 -2.24 3277268197 2732711 3.74 1197 1216 1175 1567 845 1206 1199.21 1.33 0 -10395 1281 1243 1206 1168 1131 1262 1187 785 361 500 740 1 1 157052160 1852 -9.43 1.71 12 1.74 -125.00 688.00 1678 20240607 -29.74 580 20241210 103.28 1315 -10.34 20250319 600 96.50 20250210 1678 -29.74 20240607 580 103.28 20241210 3.59 N 008970 500 785 억 2092419 N N 29 N 00 N
10 20250320 160237 57 100.00 KOSPI 금속 N N N N N 1206 0 3 0.00 86059532333 71083503 26.34 1200 1244 1169 1567 845 1206 1210.69 1.90 0 -944461 1402 1304 1217 1119 1032 1353 1168 785 361 500 740 1 1 157052160 1894 -92.77 1.65 12 45.26 -13.00 733.00 1678 20240607 -28.13 580 20241210 107.93 1315 -8.29 20250319 600 101.00 20250210 1678 -28.13 20240607 580 107.93 20241210 5.04 N 008970 500 785 억 2979040 N N 29 N 00 N
11 20250320 150239 57 100.00 KOSPI 금속 N N N N N 1207 1 2 0.08 82043614140 67756841 25.11 1200 1244 1169 1567 845 1206 1210.85 1.90 0 -969836 1402 1304 1217 1119 1032 1353 1168 785 361 500 740 1 1 157052160 1896 -92.85 1.65 12 43.14 -13.00 733.00 1678 20240607 -28.07 580 20241210 108.10 1315 -8.21 20250319 600 101.17 20250210 1678 -28.07 20240607 580 108.10 20241210 5.04 N 008970 500 785 억 2979040 N N 13 N 00 N
12 20250320 140239 57 100.00 KOSPI 금속 N N N N N 1200 -6 5 -0.50 76259470330 62962709 23.33 1200 1244 1169 1567 845 1206 1211.19 1.90 0 -1256514 1402 1304 1217 1119 1032 1353 1168 785 361 500 740 1 1 157052160 1885 -92.31 1.64 12 40.09 -13.00 733.00 1678 20240607 -28.49 580 20241210 106.90 1315 -8.75 20250319 600 100.00 20250210 1678 -28.49 20240607 580 106.90 20241210 5.04 N 008970 500 785 억 2979040 N N 13 N 00 N