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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069460/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
20250312,160617,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1280,8,2,0.63,810979209,620597,659.70,1273,1336,1237,1653,891,1272,1306.80,1.35,0,20641,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,868,24.62,0.91,12,0.92,52.00,1404.00,1422,20241127,-9.99,921,20240621,38.98,1374,-6.84,20250224,1116,14.70,20250203,1422,-9.99,20241127,921,38.98,20240621,9.50,N,069460,500,339 억,,918478,N,N,37,N,00,N
20250312,150619,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1273,1,2,0.08,782543065,598376,636.08,1273,1336,1237,1653,891,1272,1307.78,1.35,0,15264,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,863,24.48,0.91,12,0.88,52.00,1404.00,1422,20241127,-10.48,921,20240621,38.22,1374,-7.35,20250224,1116,14.07,20250203,1422,-10.48,20241127,921,38.22,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250312,140617,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1303,31,2,2.44,629108893,478021,508.14,1273,1336,1266,1653,891,1272,1316.07,1.35,0,15940,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,884,25.06,0.93,12,0.70,52.00,1404.00,1422,20241127,-8.37,921,20240621,41.48,1374,-5.17,20250224,1116,16.76,20250203,1422,-8.37,20241127,921,41.48,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250312,130617,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,32,2,2.52,617689697,469246,498.81,1273,1336,1266,1653,891,1272,1316.35,1.35,0,20900,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,884,25.08,0.93,12,0.69,52.00,1404.00,1422,20241127,-8.30,921,20240621,41.59,1374,-5.09,20250224,1116,16.85,20250203,1422,-8.30,20241127,921,41.59,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250312,120619,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1310,38,2,2.99,591790299,449381,477.69,1273,1336,1266,1653,891,1272,1316.90,1.35,0,24118,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,888,25.19,0.93,12,0.66,52.00,1404.00,1422,20241127,-7.88,921,20240621,42.24,1374,-4.66,20250224,1116,17.38,20250203,1422,-7.88,20241127,921,42.24,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250312,110614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1309,37,2,2.91,546701654,414840,440.98,1273,1336,1266,1653,891,1272,1317.86,1.35,0,38346,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,888,25.17,0.93,12,0.61,52.00,1404.00,1422,20241127,-7.95,921,20240621,42.13,1374,-4.73,20250224,1116,17.29,20250203,1422,-7.95,20241127,921,42.13,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250312,100618,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1315,43,2,3.38,339339115,257599,273.83,1273,1336,1266,1653,891,1272,1317.32,1.35,0,23680,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,892,25.29,0.94,12,0.38,52.00,1404.00,1422,20241127,-7.52,921,20240621,42.78,1374,-4.29,20250224,1116,17.83,20250203,1422,-7.52,20241127,921,42.78,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250312,090620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1267,-5,5,-0.39,5812061,4588,4.88,1273,1273,1266,1653,891,1272,1266.80,1.35,0,-985,1316,1294,1263,1241,1210,1278,1225,339,381,500,910,1,1,67809102,859,24.37,0.90,12,0.01,52.00,1404.00,1422,20241127,-10.90,921,20240621,37.57,1374,-7.79,20250224,1116,13.53,20250203,1422,-10.90,20241127,921,37.57,20240621,9.50,N,069460,500,339 억,,918478,N,N,7,N,00,N
20250311,160611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1272,-19,5,-1.47,118612885,93728,72.30,1284,1285,1232,1678,904,1291,1265.50,1.35,0,652,1315,1302,1290,1277,1265,1303,1278,339,387,500,920,1,1,67809102,863,24.46,0.91,12,0.14,52.00,1404.00,1422,20241127,-10.55,921,20240621,38.11,1374,-7.42,20250224,1116,13.98,20250203,1422,-10.55,20241127,921,38.11,20240621,9.71,N,069460,500,339 억,,918728,N,N,7,N,00,N
20250311,150615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1276,-15,5,-1.16,112335718,88796,68.49,1284,1285,1232,1678,904,1291,1265.10,1.35,0,996,1315,1302,1290,1277,1265,1303,1278,339,387,500,920,1,1,67809102,865,24.54,0.91,12,0.13,52.00,1404.00,1422,20241127,-10.27,921,20240621,38.55,1374,-7.13,20250224,1116,14.34,20250203,1422,-10.27,20241127,921,38.55,20240621,9.71,N,069460,500,339 억,,918728,N,N,10,N,00,N
20250311,140615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1280,-11,5,-0.85,106440847,84183,64.94,1284,1285,1232,1678,904,1291,1264.40,1.35,0,1869,1315,1302,1290,1277,1265,1303,1278,339,387,500,920,1,1,67809102,868,24.62,0.91,12,0.12,52.00,1404.00,1422,20241127,-9.99,921,20240621,38.98,1374,-6.84,20250224,1116,14.70,20250203,1422,-9.99,20241127,921,38.98,20240621,9.71,N,069460,500,339 억,,918728,N,N,10,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 20250312 160617 57 100.00 KOSPI 금속 N N N N N 1280 8 2 0.63 810979209 620597 659.70 1273 1336 1237 1653 891 1272 1306.80 1.35 0 20641 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 868 24.62 0.91 12 0.92 52.00 1404.00 1422 20241127 -9.99 921 20240621 38.98 1374 -6.84 20250224 1116 14.70 20250203 1422 -9.99 20241127 921 38.98 20240621 9.50 N 069460 500 339 억 918478 N N 37 N 00 N
3 20250312 150619 57 100.00 KOSPI 금속 N N N N N 1273 1 2 0.08 782543065 598376 636.08 1273 1336 1237 1653 891 1272 1307.78 1.35 0 15264 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 863 24.48 0.91 12 0.88 52.00 1404.00 1422 20241127 -10.48 921 20240621 38.22 1374 -7.35 20250224 1116 14.07 20250203 1422 -10.48 20241127 921 38.22 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
4 20250312 140617 57 100.00 KOSPI 금속 N N N N N 1303 31 2 2.44 629108893 478021 508.14 1273 1336 1266 1653 891 1272 1316.07 1.35 0 15940 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 884 25.06 0.93 12 0.70 52.00 1404.00 1422 20241127 -8.37 921 20240621 41.48 1374 -5.17 20250224 1116 16.76 20250203 1422 -8.37 20241127 921 41.48 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
5 20250312 130617 57 100.00 KOSPI 금속 N N N N N 1304 32 2 2.52 617689697 469246 498.81 1273 1336 1266 1653 891 1272 1316.35 1.35 0 20900 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 884 25.08 0.93 12 0.69 52.00 1404.00 1422 20241127 -8.30 921 20240621 41.59 1374 -5.09 20250224 1116 16.85 20250203 1422 -8.30 20241127 921 41.59 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
6 20250312 120619 57 100.00 KOSPI 금속 N N N N N 1310 38 2 2.99 591790299 449381 477.69 1273 1336 1266 1653 891 1272 1316.90 1.35 0 24118 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 888 25.19 0.93 12 0.66 52.00 1404.00 1422 20241127 -7.88 921 20240621 42.24 1374 -4.66 20250224 1116 17.38 20250203 1422 -7.88 20241127 921 42.24 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
7 20250312 110614 57 100.00 KOSPI 금속 N N N N N 1309 37 2 2.91 546701654 414840 440.98 1273 1336 1266 1653 891 1272 1317.86 1.35 0 38346 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 888 25.17 0.93 12 0.61 52.00 1404.00 1422 20241127 -7.95 921 20240621 42.13 1374 -4.73 20250224 1116 17.29 20250203 1422 -7.95 20241127 921 42.13 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
8 20250312 100618 57 100.00 KOSPI 금속 N N N N N 1315 43 2 3.38 339339115 257599 273.83 1273 1336 1266 1653 891 1272 1317.32 1.35 0 23680 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 892 25.29 0.94 12 0.38 52.00 1404.00 1422 20241127 -7.52 921 20240621 42.78 1374 -4.29 20250224 1116 17.83 20250203 1422 -7.52 20241127 921 42.78 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
9 20250312 090620 57 100.00 KOSPI 금속 N N N N N 1267 -5 5 -0.39 5812061 4588 4.88 1273 1273 1266 1653 891 1272 1266.80 1.35 0 -985 1316 1294 1263 1241 1210 1278 1225 339 381 500 910 1 1 67809102 859 24.37 0.90 12 0.01 52.00 1404.00 1422 20241127 -10.90 921 20240621 37.57 1374 -7.79 20250224 1116 13.53 20250203 1422 -10.90 20241127 921 37.57 20240621 9.50 N 069460 500 339 억 918478 N N 7 N 00 N
10 20250311 160611 57 100.00 KOSPI 금속 N N N N N 1272 -19 5 -1.47 118612885 93728 72.30 1284 1285 1232 1678 904 1291 1265.50 1.35 0 652 1315 1302 1290 1277 1265 1303 1278 339 387 500 920 1 1 67809102 863 24.46 0.91 12 0.14 52.00 1404.00 1422 20241127 -10.55 921 20240621 38.11 1374 -7.42 20250224 1116 13.98 20250203 1422 -10.55 20241127 921 38.11 20240621 9.71 N 069460 500 339 억 918728 N N 7 N 00 N
11 20250311 150615 57 100.00 KOSPI 금속 N N N N N 1276 -15 5 -1.16 112335718 88796 68.49 1284 1285 1232 1678 904 1291 1265.10 1.35 0 996 1315 1302 1290 1277 1265 1303 1278 339 387 500 920 1 1 67809102 865 24.54 0.91 12 0.13 52.00 1404.00 1422 20241127 -10.27 921 20240621 38.55 1374 -7.13 20250224 1116 14.34 20250203 1422 -10.27 20241127 921 38.55 20240621 9.71 N 069460 500 339 억 918728 N N 10 N 00 N
12 20250311 140615 57 100.00 KOSPI 금속 N N N N N 1280 -11 5 -0.85 106440847 84183 64.94 1284 1285 1232 1678 904 1291 1264.40 1.35 0 1869 1315 1302 1290 1277 1265 1303 1278 339 387 500 920 1 1 67809102 868 24.62 0.91 12 0.12 52.00 1404.00 1422 20241127 -9.99 921 20240621 38.98 1374 -6.84 20250224 1116 14.70 20250203 1422 -9.99 20241127 921 38.98 20240621 9.71 N 069460 500 339 억 918728 N N 10 N 00 N