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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1279,41,2,3.31,548182005,425775,397.29,1240,1306,1240,1609,867,1238,1287.50,1.52,0,-29263,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,867,24.60,0.91,12,0.63,52.00,1404.00,1422,20241127,-10.06,921,20240621,38.87,1374,-6.91,20250224,1116,14.61,20250203,1422,-10.06,20241127,921,38.87,20240621,9.72,N,069460,500,339 억,,1032402,N,N,7,N,00,N
20250306,150606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1274,36,2,2.91,508476861,394664,368.26,1240,1306,1240,1609,867,1238,1288.38,1.52,0,-21262,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,864,24.50,0.91,12,0.58,52.00,1404.00,1422,20241127,-10.41,921,20240621,38.33,1374,-7.28,20250224,1116,14.16,20250203,1422,-10.41,20241127,921,38.33,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250306,140605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1273,35,2,2.83,480704115,372812,347.87,1240,1306,1240,1609,867,1238,1289.40,1.52,0,-3979,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,863,24.48,0.91,12,0.55,52.00,1404.00,1422,20241127,-10.48,921,20240621,38.22,1374,-7.35,20250224,1116,14.07,20250203,1422,-10.48,20241127,921,38.22,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250306,130607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1275,37,2,2.99,465197353,360665,336.54,1240,1306,1240,1609,867,1238,1289.83,1.52,0,5565,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,865,24.52,0.91,12,0.53,52.00,1404.00,1422,20241127,-10.34,921,20240621,38.44,1374,-7.21,20250224,1116,14.25,20250203,1422,-10.34,20241127,921,38.44,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250306,120606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1290,52,2,4.20,412233402,319303,297.94,1240,1306,1240,1609,867,1238,1291.04,1.52,0,40967,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,875,24.81,0.92,12,0.47,52.00,1404.00,1422,20241127,-9.28,921,20240621,40.07,1374,-6.11,20250224,1116,15.59,20250203,1422,-9.28,20241127,921,40.07,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250306,110603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1292,54,2,4.36,365312623,282944,264.01,1240,1306,1240,1609,867,1238,1291.11,1.52,0,61052,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,876,24.85,0.92,12,0.42,52.00,1404.00,1422,20241127,-9.14,921,20240621,40.28,1374,-5.97,20250224,1116,15.77,20250203,1422,-9.14,20241127,921,40.28,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250306,100605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1305,67,2,5.41,250109287,193719,180.76,1240,1306,1240,1609,867,1238,1291.09,1.52,0,58297,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,885,25.10,0.93,12,0.29,52.00,1404.00,1422,20241127,-8.23,921,20240621,41.69,1374,-5.02,20250224,1116,16.94,20250203,1422,-8.23,20241127,921,41.69,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250306,090609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1256,18,2,1.45,4303392,3440,3.21,1240,1265,1240,1609,867,1238,1250.99,1.52,0,-367,1282,1259,1231,1208,1180,1271,1220,339,371,500,890,1,1,67809102,852,24.15,0.89,12,0.01,52.00,1404.00,1422,20241127,-11.67,921,20240621,36.37,1374,-8.59,20250224,1116,12.54,20250203,1422,-11.67,20241127,921,36.37,20240621,9.72,N,069460,500,339 억,,1032402,N,N,34,N,00,N
20250305,160559,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1238,35,2,2.91,131706145,107165,119.13,1203,1254,1203,1563,843,1203,1229.00,1.48,0,30414,1252,1227,1197,1172,1142,1240,1185,339,360,500,860,1,1,67784177,839,23.81,0.88,12,0.16,52.00,1404.00,1422,20241127,-12.94,921,20240621,34.42,1374,-9.90,20250224,1116,10.93,20250203,1422,-12.94,20241127,921,34.42,20240621,9.75,N,069460,500,338 억,,1002075,N,N,34,N,00,N
20250305,150602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1242,39,2,3.24,130644720,106307,118.18,1203,1254,1203,1563,843,1203,1228.94,1.48,0,30760,1252,1227,1197,1172,1142,1240,1185,339,360,500,860,1,1,67784177,842,23.88,0.88,12,0.16,52.00,1404.00,1422,20241127,-12.66,921,20240621,34.85,1374,-9.61,20250224,1116,11.29,20250203,1422,-12.66,20241127,921,34.85,20240621,9.75,N,069460,500,338 억,,1002075,N,N,17,N,00,N
20250305,140600,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1236,33,2,2.74,121486916,98923,109.97,1203,1254,1203,1563,843,1203,1228.10,1.48,0,31174,1252,1227,1197,1172,1142,1240,1185,339,360,500,860,1,1,67784177,838,23.77,0.88,12,0.15,52.00,1404.00,1422,20241127,-13.08,921,20240621,34.20,1374,-10.04,20250224,1116,10.75,20250203,1422,-13.08,20241127,921,34.20,20240621,9.75,N,069460,500,338 억,,1002075,N,N,17,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 20250306 160607 57 100.00 KOSPI 금속 N N N N N 1279 41 2 3.31 548182005 425775 397.29 1240 1306 1240 1609 867 1238 1287.50 1.52 0 -29263 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 867 24.60 0.91 12 0.63 52.00 1404.00 1422 20241127 -10.06 921 20240621 38.87 1374 -6.91 20250224 1116 14.61 20250203 1422 -10.06 20241127 921 38.87 20240621 9.72 N 069460 500 339 억 1032402 N N 7 N 00 N
3 20250306 150606 57 100.00 KOSPI 금속 N N N N N 1274 36 2 2.91 508476861 394664 368.26 1240 1306 1240 1609 867 1238 1288.38 1.52 0 -21262 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 864 24.50 0.91 12 0.58 52.00 1404.00 1422 20241127 -10.41 921 20240621 38.33 1374 -7.28 20250224 1116 14.16 20250203 1422 -10.41 20241127 921 38.33 20240621 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
4 20250306 140605 57 100.00 KOSPI 금속 N N N N N 1273 35 2 2.83 480704115 372812 347.87 1240 1306 1240 1609 867 1238 1289.40 1.52 0 -3979 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 863 24.48 0.91 12 0.55 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 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
5 20250306 130607 57 100.00 KOSPI 금속 N N N N N 1275 37 2 2.99 465197353 360665 336.54 1240 1306 1240 1609 867 1238 1289.83 1.52 0 5565 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 865 24.52 0.91 12 0.53 52.00 1404.00 1422 20241127 -10.34 921 20240621 38.44 1374 -7.21 20250224 1116 14.25 20250203 1422 -10.34 20241127 921 38.44 20240621 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
6 20250306 120606 57 100.00 KOSPI 금속 N N N N N 1290 52 2 4.20 412233402 319303 297.94 1240 1306 1240 1609 867 1238 1291.04 1.52 0 40967 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 875 24.81 0.92 12 0.47 52.00 1404.00 1422 20241127 -9.28 921 20240621 40.07 1374 -6.11 20250224 1116 15.59 20250203 1422 -9.28 20241127 921 40.07 20240621 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
7 20250306 110603 57 100.00 KOSPI 금속 N N N N N 1292 54 2 4.36 365312623 282944 264.01 1240 1306 1240 1609 867 1238 1291.11 1.52 0 61052 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 876 24.85 0.92 12 0.42 52.00 1404.00 1422 20241127 -9.14 921 20240621 40.28 1374 -5.97 20250224 1116 15.77 20250203 1422 -9.14 20241127 921 40.28 20240621 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
8 20250306 100605 57 100.00 KOSPI 금속 N N N N N 1305 67 2 5.41 250109287 193719 180.76 1240 1306 1240 1609 867 1238 1291.09 1.52 0 58297 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 885 25.10 0.93 12 0.29 52.00 1404.00 1422 20241127 -8.23 921 20240621 41.69 1374 -5.02 20250224 1116 16.94 20250203 1422 -8.23 20241127 921 41.69 20240621 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
9 20250306 090609 57 100.00 KOSPI 금속 N N N N N 1256 18 2 1.45 4303392 3440 3.21 1240 1265 1240 1609 867 1238 1250.99 1.52 0 -367 1282 1259 1231 1208 1180 1271 1220 339 371 500 890 1 1 67809102 852 24.15 0.89 12 0.01 52.00 1404.00 1422 20241127 -11.67 921 20240621 36.37 1374 -8.59 20250224 1116 12.54 20250203 1422 -11.67 20241127 921 36.37 20240621 9.72 N 069460 500 339 억 1032402 N N 34 N 00 N
10 20250305 160559 57 100.00 KOSPI 금속 N N N N N 1238 35 2 2.91 131706145 107165 119.13 1203 1254 1203 1563 843 1203 1229.00 1.48 0 30414 1252 1227 1197 1172 1142 1240 1185 339 360 500 860 1 1 67784177 839 23.81 0.88 12 0.16 52.00 1404.00 1422 20241127 -12.94 921 20240621 34.42 1374 -9.90 20250224 1116 10.93 20250203 1422 -12.94 20241127 921 34.42 20240621 9.75 N 069460 500 338 억 1002075 N N 34 N 00 N
11 20250305 150602 57 100.00 KOSPI 금속 N N N N N 1242 39 2 3.24 130644720 106307 118.18 1203 1254 1203 1563 843 1203 1228.94 1.48 0 30760 1252 1227 1197 1172 1142 1240 1185 339 360 500 860 1 1 67784177 842 23.88 0.88 12 0.16 52.00 1404.00 1422 20241127 -12.66 921 20240621 34.85 1374 -9.61 20250224 1116 11.29 20250203 1422 -12.66 20241127 921 34.85 20240621 9.75 N 069460 500 338 억 1002075 N N 17 N 00 N
12 20250305 140600 57 100.00 KOSPI 금속 N N N N N 1236 33 2 2.74 121486916 98923 109.97 1203 1254 1203 1563 843 1203 1228.10 1.48 0 31174 1252 1227 1197 1172 1142 1240 1185 339 360 500 860 1 1 67784177 838 23.77 0.88 12 0.15 52.00 1404.00 1422 20241127 -13.08 921 20240621 34.20 1374 -10.04 20250224 1116 10.75 20250203 1422 -13.08 20241127 921 34.20 20240621 9.75 N 069460 500 338 억 1002075 N N 17 N 00 N