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
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
20250306,160608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3635,-75,5,-2.02,162041917,44248,18.18,3725,3735,3625,4820,2600,3710,3662.13,7.43,0,-1904,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,523,-1.85,0.32,12,0.31,-1965.00,11477.00,5150,20240607,-29.42,2990,20241209,21.57,4145,-12.30,20250120,3490,4.15,20250203,5150,-29.42,20240607,2990,21.57,20241209,2.28,N,069730,500,72 억,,1069653,N,N,3,N,00,N
20250306,150607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3645,-65,5,-1.75,153922402,42013,17.26,3725,3735,3625,4820,2600,3710,3663.69,7.43,0,-974,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,525,-1.85,0.32,12,0.29,-1965.00,11477.00,5150,20240607,-29.22,2990,20241209,21.91,4145,-12.06,20250120,3490,4.44,20250203,5150,-29.22,20240607,2990,21.91,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250306,140606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,-60,5,-1.62,112666727,30654,12.59,3725,3735,3645,4820,2600,3710,3675.43,7.43,0,-1461,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,526,-1.86,0.32,12,0.21,-1965.00,11477.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250306,130608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-15,5,-0.40,90109757,24493,10.06,3725,3735,3650,4820,2600,3710,3679.00,7.43,0,-1818,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,532,-1.88,0.32,12,0.17,-1965.00,11477.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250306,120607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-15,5,-0.40,82320157,22378,9.19,3725,3735,3650,4820,2600,3710,3678.62,7.43,0,-2075,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,532,-1.88,0.32,12,0.16,-1965.00,11477.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250306,110605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-15,5,-0.40,75528342,20540,8.44,3725,3735,3650,4820,2600,3710,3677.13,7.43,0,-1724,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,532,-1.88,0.32,12,0.14,-1965.00,11477.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250306,100606,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3670,-40,5,-1.08,58232612,15831,6.50,3725,3735,3650,4820,2600,3710,3678.39,7.43,0,-623,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,528,-1.87,0.32,12,0.11,-1965.00,11477.00,5150,20240607,-28.74,2990,20241209,22.74,4145,-11.46,20250120,3490,5.16,20250203,5150,-28.74,20240607,2990,22.74,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250306,090610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3695,-15,5,-0.40,14932670,4015,1.65,3725,3735,3695,4820,2600,3710,3719.22,7.43,0,-1528,4116,3912,3746,3542,3376,4015,3645,72,1110,500,2670,5,1,14400000,532,-1.88,0.32,12,0.03,-1965.00,11477.00,5150,20240607,-28.25,2990,20241209,23.58,4145,-10.86,20250120,3490,5.87,20250203,5150,-28.25,20240607,2990,23.58,20241209,2.28,N,069730,500,72 억,,1069653,N,N,7,N,00,N
20250305,160601,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3710,115,2,3.20,902003874,240203,1547.20,3595,3950,3580,4670,2520,3595,3755.30,7.33,0,15026,3745,3670,3615,3540,3485,3642,3512,72,1075,500,2580,5,1,14400000,534,-1.89,0.32,12,1.67,-1965.00,11477.00,5150,20240607,-27.96,2990,20241209,24.08,4145,-10.49,20250120,3490,6.30,20250203,5150,-27.96,20240607,2990,24.08,20241209,2.27,N,069730,500,72 억,,1054822,N,N,7,N,00,N
20250305,150603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3685,90,2,2.50,874835134,232830,1499.71,3595,3950,3580,4670,2520,3595,3757.40,7.33,0,14962,3745,3670,3615,3540,3485,3642,3512,72,1075,500,2580,5,1,14400000,531,-1.88,0.32,12,1.62,-1965.00,11477.00,5150,20240607,-28.45,2990,20241209,23.24,4145,-11.10,20250120,3490,5.59,20250203,5150,-28.45,20240607,2990,23.24,20241209,2.27,N,069730,500,72 억,,1054822,N,N,3,N,00,N
20250305,140602,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3675,80,2,2.23,782947825,207775,1338.33,3595,3950,3580,4670,2520,3595,3768.25,7.33,0,11066,3745,3670,3615,3540,3485,3642,3512,72,1075,500,2580,5,1,14400000,529,-1.87,0.32,12,1.44,-1965.00,11477.00,5150,20240607,-28.64,2990,20241209,22.91,4145,-11.34,20250120,3490,5.30,20250203,5150,-28.64,20240607,2990,22.91,20241209,2.27,N,069730,500,72 억,,1054822,N,N,3,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 160608 57 100.00 KOSPI 금속 N N N N N 3635 -75 5 -2.02 162041917 44248 18.18 3725 3735 3625 4820 2600 3710 3662.13 7.43 0 -1904 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 523 -1.85 0.32 12 0.31 -1965.00 11477.00 5150 20240607 -29.42 2990 20241209 21.57 4145 -12.30 20250120 3490 4.15 20250203 5150 -29.42 20240607 2990 21.57 20241209 2.28 N 069730 500 72 억 1069653 N N 3 N 00 N
3 20250306 150607 57 100.00 KOSPI 금속 N N N N N 3645 -65 5 -1.75 153922402 42013 17.26 3725 3735 3625 4820 2600 3710 3663.69 7.43 0 -974 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 525 -1.85 0.32 12 0.29 -1965.00 11477.00 5150 20240607 -29.22 2990 20241209 21.91 4145 -12.06 20250120 3490 4.44 20250203 5150 -29.22 20240607 2990 21.91 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
4 20250306 140606 57 100.00 KOSPI 금속 N N N N N 3650 -60 5 -1.62 112666727 30654 12.59 3725 3735 3645 4820 2600 3710 3675.43 7.43 0 -1461 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 526 -1.86 0.32 12 0.21 -1965.00 11477.00 5150 20240607 -29.13 2990 20241209 22.07 4145 -11.94 20250120 3490 4.58 20250203 5150 -29.13 20240607 2990 22.07 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
5 20250306 130608 57 100.00 KOSPI 금속 N N N N N 3695 -15 5 -0.40 90109757 24493 10.06 3725 3735 3650 4820 2600 3710 3679.00 7.43 0 -1818 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 532 -1.88 0.32 12 0.17 -1965.00 11477.00 5150 20240607 -28.25 2990 20241209 23.58 4145 -10.86 20250120 3490 5.87 20250203 5150 -28.25 20240607 2990 23.58 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
6 20250306 120607 57 100.00 KOSPI 금속 N N N N N 3695 -15 5 -0.40 82320157 22378 9.19 3725 3735 3650 4820 2600 3710 3678.62 7.43 0 -2075 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 532 -1.88 0.32 12 0.16 -1965.00 11477.00 5150 20240607 -28.25 2990 20241209 23.58 4145 -10.86 20250120 3490 5.87 20250203 5150 -28.25 20240607 2990 23.58 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
7 20250306 110605 57 100.00 KOSPI 금속 N N N N N 3695 -15 5 -0.40 75528342 20540 8.44 3725 3735 3650 4820 2600 3710 3677.13 7.43 0 -1724 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 532 -1.88 0.32 12 0.14 -1965.00 11477.00 5150 20240607 -28.25 2990 20241209 23.58 4145 -10.86 20250120 3490 5.87 20250203 5150 -28.25 20240607 2990 23.58 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
8 20250306 100606 57 100.00 KOSPI 금속 N N N N N 3670 -40 5 -1.08 58232612 15831 6.50 3725 3735 3650 4820 2600 3710 3678.39 7.43 0 -623 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 528 -1.87 0.32 12 0.11 -1965.00 11477.00 5150 20240607 -28.74 2990 20241209 22.74 4145 -11.46 20250120 3490 5.16 20250203 5150 -28.74 20240607 2990 22.74 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
9 20250306 090610 57 100.00 KOSPI 금속 N N N N N 3695 -15 5 -0.40 14932670 4015 1.65 3725 3735 3695 4820 2600 3710 3719.22 7.43 0 -1528 4116 3912 3746 3542 3376 4015 3645 72 1110 500 2670 5 1 14400000 532 -1.88 0.32 12 0.03 -1965.00 11477.00 5150 20240607 -28.25 2990 20241209 23.58 4145 -10.86 20250120 3490 5.87 20250203 5150 -28.25 20240607 2990 23.58 20241209 2.28 N 069730 500 72 억 1069653 N N 7 N 00 N
10 20250305 160601 57 100.00 KOSPI 금속 N N N N N 3710 115 2 3.20 902003874 240203 1547.20 3595 3950 3580 4670 2520 3595 3755.30 7.33 0 15026 3745 3670 3615 3540 3485 3642 3512 72 1075 500 2580 5 1 14400000 534 -1.89 0.32 12 1.67 -1965.00 11477.00 5150 20240607 -27.96 2990 20241209 24.08 4145 -10.49 20250120 3490 6.30 20250203 5150 -27.96 20240607 2990 24.08 20241209 2.27 N 069730 500 72 억 1054822 N N 7 N 00 N
11 20250305 150603 57 100.00 KOSPI 금속 N N N N N 3685 90 2 2.50 874835134 232830 1499.71 3595 3950 3580 4670 2520 3595 3757.40 7.33 0 14962 3745 3670 3615 3540 3485 3642 3512 72 1075 500 2580 5 1 14400000 531 -1.88 0.32 12 1.62 -1965.00 11477.00 5150 20240607 -28.45 2990 20241209 23.24 4145 -11.10 20250120 3490 5.59 20250203 5150 -28.45 20240607 2990 23.24 20241209 2.27 N 069730 500 72 억 1054822 N N 3 N 00 N
12 20250305 140602 57 100.00 KOSPI 금속 N N N N N 3675 80 2 2.23 782947825 207775 1338.33 3595 3950 3580 4670 2520 3595 3768.25 7.33 0 11066 3745 3670 3615 3540 3485 3642 3512 72 1075 500 2580 5 1 14400000 529 -1.87 0.32 12 1.44 -1965.00 11477.00 5150 20240607 -28.64 2990 20241209 22.91 4145 -11.34 20250120 3490 5.30 20250203 5150 -28.64 20240607 2990 22.91 20241209 2.27 N 069730 500 72 억 1054822 N N 3 N 00 N