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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-15,5,-0.41,124081773,33727,76.15,3600,3725,3600,4725,2545,3635,3679.18,7.56,0,718,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,521,-1.84,0.32,12,0.23,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,150613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3630,-5,5,-0.14,118812693,32274,72.87,3600,3725,3600,4725,2545,3635,3681.37,7.56,0,327,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,523,-1.85,0.32,12,0.22,-1965.00,11477.00,5150,20240607,-29.51,2990,20241209,21.40,4145,-12.42,20250120,3490,4.01,20250203,5150,-29.51,20240607,2990,21.40,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,140611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3650,15,2,0.41,104656548,28377,64.07,3600,3725,3600,4725,2545,3635,3688.08,7.56,0,672,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,526,-1.86,0.32,12,0.20,-1965.00,11477.00,5150,20240607,-29.13,2990,20241209,22.07,4145,-11.94,20250120,3490,4.58,20250203,5150,-29.13,20240607,2990,22.07,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,130612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3680,45,2,1.24,97810528,26504,59.84,3600,3725,3600,4725,2545,3635,3690.41,7.56,0,718,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,530,-1.87,0.32,12,0.18,-1965.00,11477.00,5150,20240607,-28.54,2990,20241209,23.08,4145,-11.22,20250120,3490,5.44,20250203,5150,-28.54,20240607,2990,23.08,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,120612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3675,40,2,1.10,88991033,24105,54.42,3600,3725,3600,4725,2545,3635,3691.81,7.56,0,1062,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,529,-1.87,0.32,12,0.17,-1965.00,11477.00,5150,20240607,-28.64,2990,20241209,22.91,4145,-11.34,20250120,3490,5.30,20250203,5150,-28.64,20240607,2990,22.91,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,110611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3645,10,2,0.28,10345713,2856,6.45,3600,3645,3600,4725,2545,3635,3622.45,7.56,0,-478,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,525,-1.85,0.32,12,0.02,-1965.00,11477.00,5150,20240607,-29.22,2990,20241209,21.91,4145,-12.06,20250120,3490,4.44,20250203,5150,-29.22,20240607,2990,21.91,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,100609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3620,-15,5,-0.41,2852840,789,1.78,3600,3630,3600,4725,2545,3635,3615.77,7.56,0,-314,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,521,-1.84,0.32,12,0.01,-1965.00,11477.00,5150,20240607,-29.71,2990,20241209,21.07,4145,-12.67,20250120,3490,3.72,20250203,5150,-29.71,20240607,2990,21.07,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
20250307,090613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3625,-10,5,-0.28,1454635,403,0.91,3600,3630,3600,4725,2545,3635,3609.52,7.56,0,-327,3775,3705,3665,3595,3555,3685,3575,72,1090,500,2610,5,1,14400000,522,-1.84,0.32,12,0.00,-1965.00,11477.00,5150,20240607,-29.61,2990,20241209,21.24,4145,-12.55,20250120,3490,3.87,20250203,5150,-29.61,20240607,2990,21.24,20241209,2.26,N,069730,500,72 억,,1087938,N,N,3,N,00,N
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
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 20250307 160610 57 100.00 KOSPI 금속 N N N N N 3620 -15 5 -0.41 124081773 33727 76.15 3600 3725 3600 4725 2545 3635 3679.18 7.56 0 718 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 521 -1.84 0.32 12 0.23 -1965.00 11477.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3490 3.72 20250203 5150 -29.71 20240607 2990 21.07 20241209 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
3 20250307 150613 57 100.00 KOSPI 금속 N N N N N 3630 -5 5 -0.14 118812693 32274 72.87 3600 3725 3600 4725 2545 3635 3681.37 7.56 0 327 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 523 -1.85 0.32 12 0.22 -1965.00 11477.00 5150 20240607 -29.51 2990 20241209 21.40 4145 -12.42 20250120 3490 4.01 20250203 5150 -29.51 20240607 2990 21.40 20241209 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
4 20250307 140611 57 100.00 KOSPI 금속 N N N N N 3650 15 2 0.41 104656548 28377 64.07 3600 3725 3600 4725 2545 3635 3688.08 7.56 0 672 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 526 -1.86 0.32 12 0.20 -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 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
5 20250307 130612 57 100.00 KOSPI 금속 N N N N N 3680 45 2 1.24 97810528 26504 59.84 3600 3725 3600 4725 2545 3635 3690.41 7.56 0 718 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 530 -1.87 0.32 12 0.18 -1965.00 11477.00 5150 20240607 -28.54 2990 20241209 23.08 4145 -11.22 20250120 3490 5.44 20250203 5150 -28.54 20240607 2990 23.08 20241209 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
6 20250307 120612 57 100.00 KOSPI 금속 N N N N N 3675 40 2 1.10 88991033 24105 54.42 3600 3725 3600 4725 2545 3635 3691.81 7.56 0 1062 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 529 -1.87 0.32 12 0.17 -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 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
7 20250307 110611 57 100.00 KOSPI 금속 N N N N N 3645 10 2 0.28 10345713 2856 6.45 3600 3645 3600 4725 2545 3635 3622.45 7.56 0 -478 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 525 -1.85 0.32 12 0.02 -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 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
8 20250307 100609 57 100.00 KOSPI 금속 N N N N N 3620 -15 5 -0.41 2852840 789 1.78 3600 3630 3600 4725 2545 3635 3615.77 7.56 0 -314 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 521 -1.84 0.32 12 0.01 -1965.00 11477.00 5150 20240607 -29.71 2990 20241209 21.07 4145 -12.67 20250120 3490 3.72 20250203 5150 -29.71 20240607 2990 21.07 20241209 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
9 20250307 090613 57 100.00 KOSPI 금속 N N N N N 3625 -10 5 -0.28 1454635 403 0.91 3600 3630 3600 4725 2545 3635 3609.52 7.56 0 -327 3775 3705 3665 3595 3555 3685 3575 72 1090 500 2610 5 1 14400000 522 -1.84 0.32 12 0.00 -1965.00 11477.00 5150 20240607 -29.61 2990 20241209 21.24 4145 -12.55 20250120 3490 3.87 20250203 5150 -29.61 20240607 2990 21.24 20241209 2.26 N 069730 500 72 억 1087938 N N 3 N 00 N
10 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
11 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
12 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