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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069730/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
20250317,160627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,5,2,0.14,26564805,7508,104.89,3550,3560,3510,4595,2475,3535,3538.20,7.65,0,69,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,510,-1.80,0.31,12,0.05,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3445,2.76,20250313,5150,-31.26,20240607,2990,18.39,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,150627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,5,2,0.14,23537540,6651,92.92,3550,3560,3510,4595,2475,3535,3538.95,7.65,0,83,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,510,-1.80,0.31,12,0.05,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3445,2.76,20250313,5150,-31.26,20240607,2990,18.39,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,140628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,5,2,0.14,22091895,6242,87.20,3550,3560,3510,4595,2475,3535,3539.23,7.65,0,73,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,510,-1.80,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3445,2.76,20250313,5150,-31.26,20240607,2990,18.39,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,130627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,5,2,0.14,19394710,5475,76.49,3550,3560,3510,4595,2475,3535,3542.41,7.65,0,-86,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,510,-1.80,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3445,2.76,20250313,5150,-31.26,20240607,2990,18.39,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,120626,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,5,2,0.14,15840850,4472,62.48,3550,3555,3510,4595,2475,3535,3542.23,7.65,0,-140,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,510,-1.80,0.31,12,0.03,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3445,2.76,20250313,5150,-31.26,20240607,2990,18.39,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,110628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3540,5,2,0.14,15737830,4443,62.07,3550,3555,3510,4595,2475,3535,3542.16,7.65,0,-142,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,510,-1.80,0.31,12,0.03,-1965.00,11477.00,5150,20240607,-31.26,2990,20241209,18.39,4145,-14.60,20250120,3445,2.76,20250313,5150,-31.26,20240607,2990,18.39,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,100627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3555,20,2,0.57,10950040,3096,43.25,3550,3555,3510,4595,2475,3535,3536.83,7.65,0,-147,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,512,-1.81,0.31,12,0.02,-1965.00,11477.00,5150,20240607,-30.97,2990,20241209,18.90,4145,-14.23,20250120,3445,3.19,20250313,5150,-30.97,20240607,2990,18.90,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250317,090628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3535,0,3,0.00,768615,217,3.03,3550,3555,3510,4595,2475,3535,3542.00,7.65,0,-181,3591,3562,3506,3477,3421,3577,3492,72,1060,500,2540,5,1,14400000,509,-1.80,0.31,12,0.00,-1965.00,11477.00,5150,20240607,-31.36,2990,20241209,18.23,4145,-14.72,20250120,3445,2.61,20250313,5150,-31.36,20240607,2990,18.23,20241209,2.25,N,069730,500,72 억,,1101084,N,N,4,N,00,N
20250314,160625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3535,50,2,1.43,25087630,7158,26.20,3450,3535,3450,4530,2440,3485,3504.84,7.64,0,705,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,509,-1.80,0.31,12,0.05,-1965.00,11477.00,5150,20240607,-31.36,2990,20241209,18.23,4145,-14.72,20250120,3445,2.61,20250313,5150,-31.36,20240607,2990,18.23,20241209,2.21,N,069730,500,72 억,,1100378,N,N,4,N,00,N
20250314,150629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3525,40,2,1.15,22303345,6370,23.31,3450,3525,3450,4530,2440,3485,3501.31,7.64,0,624,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,508,-1.79,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.55,2990,20241209,17.89,4145,-14.96,20250120,3445,2.32,20250313,5150,-31.55,20240607,2990,17.89,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,N,00,N
20250314,140625,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,30,2,0.86,22229465,6349,23.24,3450,3525,3450,4530,2440,3485,3501.25,7.64,0,617,3605,3545,3495,3435,3385,3520,3410,72,1045,500,2500,5,1,14400000,506,-1.79,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.21,N,069730,500,72 억,,1100378,N,N,44,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 20250317 160627 57 100.00 KOSPI 금속 N N N N N 3540 5 2 0.14 26564805 7508 104.89 3550 3560 3510 4595 2475 3535 3538.20 7.65 0 69 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 510 -1.80 0.31 12 0.05 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3445 2.76 20250313 5150 -31.26 20240607 2990 18.39 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
3 20250317 150627 57 100.00 KOSPI 금속 N N N N N 3540 5 2 0.14 23537540 6651 92.92 3550 3560 3510 4595 2475 3535 3538.95 7.65 0 83 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 510 -1.80 0.31 12 0.05 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3445 2.76 20250313 5150 -31.26 20240607 2990 18.39 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
4 20250317 140628 57 100.00 KOSPI 금속 N N N N N 3540 5 2 0.14 22091895 6242 87.20 3550 3560 3510 4595 2475 3535 3539.23 7.65 0 73 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 510 -1.80 0.31 12 0.04 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3445 2.76 20250313 5150 -31.26 20240607 2990 18.39 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
5 20250317 130627 57 100.00 KOSPI 금속 N N N N N 3540 5 2 0.14 19394710 5475 76.49 3550 3560 3510 4595 2475 3535 3542.41 7.65 0 -86 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 510 -1.80 0.31 12 0.04 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3445 2.76 20250313 5150 -31.26 20240607 2990 18.39 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
6 20250317 120626 57 100.00 KOSPI 금속 N N N N N 3540 5 2 0.14 15840850 4472 62.48 3550 3555 3510 4595 2475 3535 3542.23 7.65 0 -140 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 510 -1.80 0.31 12 0.03 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3445 2.76 20250313 5150 -31.26 20240607 2990 18.39 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
7 20250317 110628 57 100.00 KOSPI 금속 N N N N N 3540 5 2 0.14 15737830 4443 62.07 3550 3555 3510 4595 2475 3535 3542.16 7.65 0 -142 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 510 -1.80 0.31 12 0.03 -1965.00 11477.00 5150 20240607 -31.26 2990 20241209 18.39 4145 -14.60 20250120 3445 2.76 20250313 5150 -31.26 20240607 2990 18.39 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
8 20250317 100627 57 100.00 KOSPI 금속 N N N N N 3555 20 2 0.57 10950040 3096 43.25 3550 3555 3510 4595 2475 3535 3536.83 7.65 0 -147 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 512 -1.81 0.31 12 0.02 -1965.00 11477.00 5150 20240607 -30.97 2990 20241209 18.90 4145 -14.23 20250120 3445 3.19 20250313 5150 -30.97 20240607 2990 18.90 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
9 20250317 090628 57 100.00 KOSPI 금속 N N N N N 3535 0 3 0.00 768615 217 3.03 3550 3555 3510 4595 2475 3535 3542.00 7.65 0 -181 3591 3562 3506 3477 3421 3577 3492 72 1060 500 2540 5 1 14400000 509 -1.80 0.31 12 0.00 -1965.00 11477.00 5150 20240607 -31.36 2990 20241209 18.23 4145 -14.72 20250120 3445 2.61 20250313 5150 -31.36 20240607 2990 18.23 20241209 2.25 N 069730 500 72 억 1101084 N N 4 N 00 N
10 20250314 160625 57 100.00 KOSPI 금속 N N N N N 3535 50 2 1.43 25087630 7158 26.20 3450 3535 3450 4530 2440 3485 3504.84 7.64 0 705 3605 3545 3495 3435 3385 3520 3410 72 1045 500 2500 5 1 14400000 509 -1.80 0.31 12 0.05 -1965.00 11477.00 5150 20240607 -31.36 2990 20241209 18.23 4145 -14.72 20250120 3445 2.61 20250313 5150 -31.36 20240607 2990 18.23 20241209 2.21 N 069730 500 72 억 1100378 N N 4 N 00 N
11 20250314 150629 57 100.00 KOSPI 금속 N N N N N 3525 40 2 1.15 22303345 6370 23.31 3450 3525 3450 4530 2440 3485 3501.31 7.64 0 624 3605 3545 3495 3435 3385 3520 3410 72 1045 500 2500 5 1 14400000 508 -1.79 0.31 12 0.04 -1965.00 11477.00 5150 20240607 -31.55 2990 20241209 17.89 4145 -14.96 20250120 3445 2.32 20250313 5150 -31.55 20240607 2990 17.89 20241209 2.21 N 069730 500 72 억 1100378 N N 44 N 00 N
12 20250314 140625 57 100.00 KOSPI 금속 N N N N N 3515 30 2 0.86 22229465 6349 23.24 3450 3525 3450 4530 2440 3485 3501.25 7.64 0 617 3605 3545 3495 3435 3385 3520 3410 72 1045 500 2500 5 1 14400000 506 -1.79 0.31 12 0.04 -1965.00 11477.00 5150 20240607 -31.75 2990 20241209 17.56 4145 -15.20 20250120 3445 2.03 20250313 5150 -31.75 20240607 2990 17.56 20241209 2.21 N 069730 500 72 억 1100378 N N 44 N 00 N