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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1304,24,2,1.88,547294838,420668,67.77,1280,1319,1268,1664,896,1280,1301.01,1.41,0,142844,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,884,25.08,0.93,12,0.62,52.00,1404.00,1422,20241127,-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,,954875,N,N,132,N,00,N
20250313,150621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1312,32,2,2.50,472671996,363451,58.55,1280,1319,1268,1664,896,1280,1300.51,1.41,0,124237,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,890,25.23,0.93,12,0.54,52.00,1404.00,1422,20241127,-7.74,921,20240621,42.45,1374,-4.51,20250224,1116,17.56,20250203,1422,-7.74,20241127,921,42.45,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
20250313,140621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1301,21,2,1.64,326162252,251428,40.51,1280,1313,1268,1664,896,1280,1297.24,1.41,0,67284,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,882,25.02,0.93,12,0.37,52.00,1404.00,1422,20241127,-8.51,921,20240621,41.26,1374,-5.31,20250224,1116,16.58,20250203,1422,-8.51,20241127,921,41.26,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
20250313,130621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1299,19,2,1.48,234059401,180737,29.12,1280,1306,1268,1664,896,1280,1295.03,1.41,0,36393,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,881,24.98,0.93,12,0.27,52.00,1404.00,1422,20241127,-8.65,921,20240621,41.04,1374,-5.46,20250224,1116,16.40,20250203,1422,-8.65,20241127,921,41.04,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
20250313,120621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1305,25,2,1.95,213198941,164699,26.53,1280,1306,1268,1664,896,1280,1294.48,1.41,0,26810,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,885,25.10,0.93,12,0.24,52.00,1404.00,1422,20241127,-8.23,921,20240621,41.69,1374,-5.02,20250224,1116,16.94,20250203,1422,-8.23,20241127,921,41.69,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
20250313,110619,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1295,15,2,1.17,141150593,109218,17.60,1280,1306,1268,1664,896,1280,1292.37,1.41,0,23553,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,878,24.90,0.92,12,0.16,52.00,1404.00,1422,20241127,-8.93,921,20240621,40.61,1374,-5.75,20250224,1116,16.04,20250203,1422,-8.93,20241127,921,40.61,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
20250313,100620,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1282,2,2,0.16,62830618,48803,7.86,1280,1301,1268,1664,896,1280,1287.43,1.41,0,3891,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,869,24.65,0.91,12,0.07,52.00,1404.00,1422,20241127,-9.85,921,20240621,39.20,1374,-6.70,20250224,1116,14.87,20250203,1422,-9.85,20241127,921,39.20,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
20250313,090621,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1299,19,2,1.48,13873413,10732,1.73,1280,1301,1268,1664,896,1280,1292.71,1.41,0,-2414,1383,1331,1284,1232,1185,1357,1258,339,384,500,920,1,1,67809102,881,24.98,0.93,12,0.02,52.00,1404.00,1422,20241127,-8.65,921,20240621,41.04,1374,-5.46,20250224,1116,16.40,20250203,1422,-8.65,20241127,921,41.04,20240621,9.50,N,069460,500,339 억,,954875,N,N,37,N,00,N
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
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 20250313 160620 57 100.00 KOSPI 금속 N N N N N 1304 24 2 1.88 547294838 420668 67.77 1280 1319 1268 1664 896 1280 1301.01 1.41 0 142844 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 884 25.08 0.93 12 0.62 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 954875 N N 132 N 00 N
3 20250313 150621 57 100.00 KOSPI 금속 N N N N N 1312 32 2 2.50 472671996 363451 58.55 1280 1319 1268 1664 896 1280 1300.51 1.41 0 124237 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 890 25.23 0.93 12 0.54 52.00 1404.00 1422 20241127 -7.74 921 20240621 42.45 1374 -4.51 20250224 1116 17.56 20250203 1422 -7.74 20241127 921 42.45 20240621 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
4 20250313 140621 57 100.00 KOSPI 금속 N N N N N 1301 21 2 1.64 326162252 251428 40.51 1280 1313 1268 1664 896 1280 1297.24 1.41 0 67284 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 882 25.02 0.93 12 0.37 52.00 1404.00 1422 20241127 -8.51 921 20240621 41.26 1374 -5.31 20250224 1116 16.58 20250203 1422 -8.51 20241127 921 41.26 20240621 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
5 20250313 130621 57 100.00 KOSPI 금속 N N N N N 1299 19 2 1.48 234059401 180737 29.12 1280 1306 1268 1664 896 1280 1295.03 1.41 0 36393 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 881 24.98 0.93 12 0.27 52.00 1404.00 1422 20241127 -8.65 921 20240621 41.04 1374 -5.46 20250224 1116 16.40 20250203 1422 -8.65 20241127 921 41.04 20240621 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
6 20250313 120621 57 100.00 KOSPI 금속 N N N N N 1305 25 2 1.95 213198941 164699 26.53 1280 1306 1268 1664 896 1280 1294.48 1.41 0 26810 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 885 25.10 0.93 12 0.24 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 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
7 20250313 110619 57 100.00 KOSPI 금속 N N N N N 1295 15 2 1.17 141150593 109218 17.60 1280 1306 1268 1664 896 1280 1292.37 1.41 0 23553 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 878 24.90 0.92 12 0.16 52.00 1404.00 1422 20241127 -8.93 921 20240621 40.61 1374 -5.75 20250224 1116 16.04 20250203 1422 -8.93 20241127 921 40.61 20240621 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
8 20250313 100620 57 100.00 KOSPI 금속 N N N N N 1282 2 2 0.16 62830618 48803 7.86 1280 1301 1268 1664 896 1280 1287.43 1.41 0 3891 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 869 24.65 0.91 12 0.07 52.00 1404.00 1422 20241127 -9.85 921 20240621 39.20 1374 -6.70 20250224 1116 14.87 20250203 1422 -9.85 20241127 921 39.20 20240621 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
9 20250313 090621 57 100.00 KOSPI 금속 N N N N N 1299 19 2 1.48 13873413 10732 1.73 1280 1301 1268 1664 896 1280 1292.71 1.41 0 -2414 1383 1331 1284 1232 1185 1357 1258 339 384 500 920 1 1 67809102 881 24.98 0.93 12 0.02 52.00 1404.00 1422 20241127 -8.65 921 20240621 41.04 1374 -5.46 20250224 1116 16.40 20250203 1422 -8.65 20241127 921 41.04 20240621 9.50 N 069460 500 339 억 954875 N N 37 N 00 N
10 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
11 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
12 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