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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160649,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-60,5,-1.71,115876381,33351,343.33,3500,3525,3440,4565,2465,3515,3474.45,7.69,0,-1061,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,498,-1.76,0.30,12,0.23,-1965.00,11477.00,5150,20240607,-32.91,2990,20241209,15.55,4145,-16.65,20250120,3440,0.44,20250321,5150,-32.91,20240607,2990,15.55,20241209,2.24,N,069730,500,72 억,,1107683,N,N,25,N,00,N
20250321,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3485,-30,5,-0.85,112206941,32291,332.42,3500,3525,3440,4565,2465,3515,3474.87,7.69,0,-726,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,502,-1.77,0.30,12,0.22,-1965.00,11477.00,5150,20240607,-32.33,2990,20241209,16.56,4145,-15.92,20250120,3440,1.31,20250321,5150,-32.33,20240607,2990,16.56,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250321,140634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3495,-20,5,-0.57,106917046,30765,316.71,3500,3525,3440,4565,2465,3515,3475.28,7.69,0,-570,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,503,-1.78,0.30,12,0.21,-1965.00,11477.00,5150,20240607,-32.14,2990,20241209,16.89,4145,-15.68,20250120,3440,1.60,20250321,5150,-32.14,20240607,2990,16.89,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250321,130634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3480,-35,5,-1.00,66164986,19058,196.19,3500,3525,3440,4565,2465,3515,3471.77,7.69,0,-512,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,501,-1.77,0.30,12,0.13,-1965.00,11477.00,5150,20240607,-32.43,2990,20241209,16.39,4145,-16.04,20250120,3440,1.16,20250321,5150,-32.43,20240607,2990,16.39,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250321,120635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3510,-5,5,-0.14,62526016,18014,185.44,3500,3525,3440,4565,2465,3515,3470.97,7.69,0,-734,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,505,-1.79,0.31,12,0.13,-1965.00,11477.00,5150,20240607,-31.84,2990,20241209,17.39,4145,-15.32,20250120,3440,2.03,20250321,5150,-31.84,20240607,2990,17.39,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250321,110634,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3455,-60,5,-1.71,36863205,10664,109.78,3500,3525,3440,4565,2465,3515,3456.79,7.69,0,71,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,498,-1.76,0.30,12,0.07,-1965.00,11477.00,5150,20240607,-32.91,2990,20241209,15.55,4145,-16.65,20250120,3440,0.44,20250321,5150,-32.91,20240607,2990,15.55,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250321,100635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3445,-70,5,-1.99,28944445,8370,86.16,3500,3525,3440,4565,2465,3515,3458.12,7.69,0,-165,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,496,-1.75,0.30,12,0.06,-1965.00,11477.00,5150,20240607,-33.11,2990,20241209,15.22,4145,-16.89,20250120,3440,0.15,20250321,5150,-33.11,20240607,2990,15.22,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250321,090638,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,0,3,0.00,525735,150,1.54,3500,3515,3500,4565,2465,3515,3504.90,7.69,0,-14,3648,3581,3548,3481,3448,3565,3465,72,1050,500,2530,5,1,14400000,506,-1.79,0.31,12,0.00,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.24,N,069730,500,72 억,,1107683,N,N,3,N,00,N
20250320,160927,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3515,-95,5,-2.63,34478695,9714,61.25,3590,3615,3515,4690,2530,3610,3549.38,7.71,0,-4662,3666,3637,3586,3557,3506,3652,3572,72,1080,500,2590,5,1,14400000,506,-1.79,0.31,12,0.07,-1965.00,11477.00,5150,20240607,-31.75,2990,20241209,17.56,4145,-15.20,20250120,3445,2.03,20250313,5150,-31.75,20240607,2990,17.56,20241209,2.25,N,069730,500,72 억,,1109532,N,N,3,N,00,N
20250320,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3520,-90,5,-2.49,31158210,8770,55.30,3590,3615,3520,4690,2530,3610,3552.82,7.71,0,-4125,3666,3637,3586,3557,3506,3652,3572,72,1080,500,2590,5,1,14400000,507,-1.79,0.31,12,0.06,-1965.00,11477.00,5150,20240607,-31.65,2990,20241209,17.73,4145,-15.08,20250120,3445,2.18,20250313,5150,-31.65,20240607,2990,17.73,20241209,2.25,N,069730,500,72 억,,1109532,N,N,1,N,00,N
20250320,140635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3530,-80,5,-2.22,22060930,6193,39.05,3590,3615,3530,4690,2530,3610,3562.24,7.71,0,-3536,3666,3637,3586,3557,3506,3652,3572,72,1080,500,2590,5,1,14400000,508,-1.80,0.31,12,0.04,-1965.00,11477.00,5150,20240607,-31.46,2990,20241209,18.06,4145,-14.84,20250120,3445,2.47,20250313,5150,-31.46,20240607,2990,18.06,20241209,2.25,N,069730,500,72 억,,1109532,N,N,1,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 20250321 160649 57 100.00 KOSPI 금속 N N N N N 3455 -60 5 -1.71 115876381 33351 343.33 3500 3525 3440 4565 2465 3515 3474.45 7.69 0 -1061 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 498 -1.76 0.30 12 0.23 -1965.00 11477.00 5150 20240607 -32.91 2990 20241209 15.55 4145 -16.65 20250120 3440 0.44 20250321 5150 -32.91 20240607 2990 15.55 20241209 2.24 N 069730 500 72 억 1107683 N N 25 N 00 N
3 20250321 150633 57 100.00 KOSPI 금속 N N N N N 3485 -30 5 -0.85 112206941 32291 332.42 3500 3525 3440 4565 2465 3515 3474.87 7.69 0 -726 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 502 -1.77 0.30 12 0.22 -1965.00 11477.00 5150 20240607 -32.33 2990 20241209 16.56 4145 -15.92 20250120 3440 1.31 20250321 5150 -32.33 20240607 2990 16.56 20241209 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
4 20250321 140634 57 100.00 KOSPI 금속 N N N N N 3495 -20 5 -0.57 106917046 30765 316.71 3500 3525 3440 4565 2465 3515 3475.28 7.69 0 -570 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 503 -1.78 0.30 12 0.21 -1965.00 11477.00 5150 20240607 -32.14 2990 20241209 16.89 4145 -15.68 20250120 3440 1.60 20250321 5150 -32.14 20240607 2990 16.89 20241209 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
5 20250321 130634 57 100.00 KOSPI 금속 N N N N N 3480 -35 5 -1.00 66164986 19058 196.19 3500 3525 3440 4565 2465 3515 3471.77 7.69 0 -512 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 501 -1.77 0.30 12 0.13 -1965.00 11477.00 5150 20240607 -32.43 2990 20241209 16.39 4145 -16.04 20250120 3440 1.16 20250321 5150 -32.43 20240607 2990 16.39 20241209 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
6 20250321 120635 57 100.00 KOSPI 금속 N N N N N 3510 -5 5 -0.14 62526016 18014 185.44 3500 3525 3440 4565 2465 3515 3470.97 7.69 0 -734 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 505 -1.79 0.31 12 0.13 -1965.00 11477.00 5150 20240607 -31.84 2990 20241209 17.39 4145 -15.32 20250120 3440 2.03 20250321 5150 -31.84 20240607 2990 17.39 20241209 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
7 20250321 110634 57 100.00 KOSPI 금속 N N N N N 3455 -60 5 -1.71 36863205 10664 109.78 3500 3525 3440 4565 2465 3515 3456.79 7.69 0 71 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 498 -1.76 0.30 12 0.07 -1965.00 11477.00 5150 20240607 -32.91 2990 20241209 15.55 4145 -16.65 20250120 3440 0.44 20250321 5150 -32.91 20240607 2990 15.55 20241209 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
8 20250321 100635 57 100.00 KOSPI 금속 N N N N N 3445 -70 5 -1.99 28944445 8370 86.16 3500 3525 3440 4565 2465 3515 3458.12 7.69 0 -165 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 496 -1.75 0.30 12 0.06 -1965.00 11477.00 5150 20240607 -33.11 2990 20241209 15.22 4145 -16.89 20250120 3440 0.15 20250321 5150 -33.11 20240607 2990 15.22 20241209 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
9 20250321 090638 57 100.00 KOSPI 금속 N N N N N 3515 0 3 0.00 525735 150 1.54 3500 3515 3500 4565 2465 3515 3504.90 7.69 0 -14 3648 3581 3548 3481 3448 3565 3465 72 1050 500 2530 5 1 14400000 506 -1.79 0.31 12 0.00 -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 2.24 N 069730 500 72 억 1107683 N N 3 N 00 N
10 20250320 160927 57 100.00 KOSPI 금속 N N N N N 3515 -95 5 -2.63 34478695 9714 61.25 3590 3615 3515 4690 2530 3610 3549.38 7.71 0 -4662 3666 3637 3586 3557 3506 3652 3572 72 1080 500 2590 5 1 14400000 506 -1.79 0.31 12 0.07 -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 2.25 N 069730 500 72 억 1109532 N N 3 N 00 N
11 20250320 150633 57 100.00 KOSPI 금속 N N N N N 3520 -90 5 -2.49 31158210 8770 55.30 3590 3615 3520 4690 2530 3610 3552.82 7.71 0 -4125 3666 3637 3586 3557 3506 3652 3572 72 1080 500 2590 5 1 14400000 507 -1.79 0.31 12 0.06 -1965.00 11477.00 5150 20240607 -31.65 2990 20241209 17.73 4145 -15.08 20250120 3445 2.18 20250313 5150 -31.65 20240607 2990 17.73 20241209 2.25 N 069730 500 72 억 1109532 N N 1 N 00 N
12 20250320 140635 57 100.00 KOSPI 금속 N N N N N 3530 -80 5 -2.22 22060930 6193 39.05 3590 3615 3530 4690 2530 3610 3562.24 7.71 0 -3536 3666 3637 3586 3557 3506 3652 3572 72 1080 500 2590 5 1 14400000 508 -1.80 0.31 12 0.04 -1965.00 11477.00 5150 20240607 -31.46 2990 20241209 18.06 4145 -14.84 20250120 3445 2.47 20250313 5150 -31.46 20240607 2990 18.06 20241209 2.25 N 069730 500 72 억 1109532 N N 1 N 00 N