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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071090/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
20250312,160620,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4055,-55,5,-1.34,3127413115,771493,86.98,4100,4100,4025,5340,2880,4110,4053.63,0.69,0,-2860,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,819,62.38,0.55,12,3.82,65.00,7391.00,5330,20240605,-23.92,2500,20241209,62.20,4860,-16.56,20250307,2705,49.91,20250102,5330,-23.92,20240605,2500,62.20,20241209,5.46,N,071090,500,100 억,,140153,N,N,12,N,00,Y
20250312,150622,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4060,-50,5,-1.22,2805421785,692087,78.02,4100,4100,4025,5340,2880,4110,4053.48,0.69,0,-2842,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,820,62.46,0.55,12,3.43,65.00,7391.00,5330,20240605,-23.83,2500,20241209,62.40,4860,-16.46,20250307,2705,50.09,20250102,5330,-23.83,20240605,2500,62.40,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250312,140620,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,-15,5,-0.36,2510162445,619463,69.84,4100,4100,4025,5340,2880,4110,4052.06,0.69,0,-2842,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,827,63.00,0.55,12,3.07,65.00,7391.00,5330,20240605,-23.17,2500,20241209,63.80,4860,-15.74,20250307,2705,51.39,20250102,5330,-23.17,20240605,2500,63.80,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250312,130620,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4095,-15,5,-0.36,2264742550,559401,63.06,4100,4100,4025,5340,2880,4110,4048.39,0.69,0,-2842,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,827,63.00,0.55,12,2.77,65.00,7391.00,5330,20240605,-23.17,2500,20241209,63.80,4860,-15.74,20250307,2705,51.39,20250102,5330,-23.17,20240605,2500,63.80,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250312,120622,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4030,-80,5,-1.95,1862819460,460947,51.97,4100,4100,4025,5340,2880,4110,4041.12,0.69,0,-2842,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,814,62.00,0.55,12,2.28,65.00,7391.00,5330,20240605,-24.39,2500,20241209,61.20,4860,-17.08,20250307,2705,48.98,20250102,5330,-24.39,20240605,2500,61.20,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250312,110617,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,-85,5,-2.07,1605209770,397024,44.76,4100,4100,4025,5340,2880,4110,4042.92,0.69,0,-2842,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,813,61.92,0.54,12,1.97,65.00,7391.00,5330,20240605,-24.48,2500,20241209,61.00,4860,-17.18,20250307,2705,48.80,20250102,5330,-24.48,20240605,2500,61.00,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250312,100621,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4025,-85,5,-2.07,967664905,239127,26.96,4100,4100,4025,5340,2880,4110,4046.36,0.69,0,-2842,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,813,61.92,0.54,12,1.18,65.00,7391.00,5330,20240605,-24.48,2500,20241209,61.00,4860,-17.18,20250307,2705,48.80,20250102,5330,-24.48,20240605,2500,61.00,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250312,090623,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4100,-10,5,-0.24,181149010,44180,4.98,4100,4100,4100,5340,2880,4110,4100.00,0.69,0,-2843,4226,4167,4136,4077,4046,4197,4107,101,1230,500,2630,5,1,20191471,828,63.08,0.55,12,0.22,65.00,7391.00,5330,20240605,-23.08,2500,20241209,64.00,4860,-15.64,20250307,2705,51.57,20250102,5330,-23.08,20240605,2500,64.00,20241209,5.46,N,071090,500,100 억,,140153,N,N,2,N,00,Y
20250311,160615,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4110,-240,5,-5.52,3450661630,832230,5.80,4105,4195,4105,5650,3045,4350,4146.26,0.55,0,9025,4910,4630,4465,4185,4020,4547,4102,101,1300,500,2780,5,1,20191471,830,63.23,0.56,12,4.12,65.00,7391.00,5330,20240605,-22.89,2500,20241209,64.40,4860,-15.43,20250307,2705,51.94,20250102,5330,-22.89,20240605,2500,64.40,20241209,5.63,N,071090,500,100 억,,111133,N,N,2,N,00,Y
20250311,150618,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4110,-240,5,-5.52,3089524150,744362,5.19,4105,4195,4105,5650,3045,4350,4150.28,0.55,0,7709,4910,4630,4465,4185,4020,4547,4102,101,1300,500,2780,5,1,20191471,830,63.23,0.56,12,3.69,65.00,7391.00,5330,20240605,-22.89,2500,20241209,64.40,4860,-15.43,20250307,2705,51.94,20250102,5330,-22.89,20240605,2500,64.40,20241209,5.63,N,071090,500,100 억,,111133,N,N,4,N,00,Y
20250311,140618,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,-215,5,-4.94,2766288030,665874,4.64,4105,4195,4105,5650,3045,4350,4154.06,0.55,0,7474,4910,4630,4465,4185,4020,4547,4102,101,1300,500,2780,5,1,20191471,835,63.62,0.56,12,3.30,65.00,7391.00,5330,20240605,-22.42,2500,20241209,65.40,4860,-14.92,20250307,2705,52.87,20250102,5330,-22.42,20240605,2500,65.40,20241209,5.63,N,071090,500,100 억,,111133,N,N,4,N,00,Y
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 20250312 160620 59 100.00 KOSPI 금속 N N N N N 4055 -55 5 -1.34 3127413115 771493 86.98 4100 4100 4025 5340 2880 4110 4053.63 0.69 0 -2860 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 819 62.38 0.55 12 3.82 65.00 7391.00 5330 20240605 -23.92 2500 20241209 62.20 4860 -16.56 20250307 2705 49.91 20250102 5330 -23.92 20240605 2500 62.20 20241209 5.46 N 071090 500 100 억 140153 N N 12 N 00 Y
3 20250312 150622 59 100.00 KOSPI 금속 N N N N N 4060 -50 5 -1.22 2805421785 692087 78.02 4100 4100 4025 5340 2880 4110 4053.48 0.69 0 -2842 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 820 62.46 0.55 12 3.43 65.00 7391.00 5330 20240605 -23.83 2500 20241209 62.40 4860 -16.46 20250307 2705 50.09 20250102 5330 -23.83 20240605 2500 62.40 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
4 20250312 140620 59 100.00 KOSPI 금속 N N N N N 4095 -15 5 -0.36 2510162445 619463 69.84 4100 4100 4025 5340 2880 4110 4052.06 0.69 0 -2842 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 827 63.00 0.55 12 3.07 65.00 7391.00 5330 20240605 -23.17 2500 20241209 63.80 4860 -15.74 20250307 2705 51.39 20250102 5330 -23.17 20240605 2500 63.80 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
5 20250312 130620 59 100.00 KOSPI 금속 N N N N N 4095 -15 5 -0.36 2264742550 559401 63.06 4100 4100 4025 5340 2880 4110 4048.39 0.69 0 -2842 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 827 63.00 0.55 12 2.77 65.00 7391.00 5330 20240605 -23.17 2500 20241209 63.80 4860 -15.74 20250307 2705 51.39 20250102 5330 -23.17 20240605 2500 63.80 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
6 20250312 120622 59 100.00 KOSPI 금속 N N N N N 4030 -80 5 -1.95 1862819460 460947 51.97 4100 4100 4025 5340 2880 4110 4041.12 0.69 0 -2842 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 814 62.00 0.55 12 2.28 65.00 7391.00 5330 20240605 -24.39 2500 20241209 61.20 4860 -17.08 20250307 2705 48.98 20250102 5330 -24.39 20240605 2500 61.20 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
7 20250312 110617 59 100.00 KOSPI 금속 N N N N N 4025 -85 5 -2.07 1605209770 397024 44.76 4100 4100 4025 5340 2880 4110 4042.92 0.69 0 -2842 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 813 61.92 0.54 12 1.97 65.00 7391.00 5330 20240605 -24.48 2500 20241209 61.00 4860 -17.18 20250307 2705 48.80 20250102 5330 -24.48 20240605 2500 61.00 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
8 20250312 100621 59 100.00 KOSPI 금속 N N N N N 4025 -85 5 -2.07 967664905 239127 26.96 4100 4100 4025 5340 2880 4110 4046.36 0.69 0 -2842 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 813 61.92 0.54 12 1.18 65.00 7391.00 5330 20240605 -24.48 2500 20241209 61.00 4860 -17.18 20250307 2705 48.80 20250102 5330 -24.48 20240605 2500 61.00 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
9 20250312 090623 59 100.00 KOSPI 금속 N N N N N 4100 -10 5 -0.24 181149010 44180 4.98 4100 4100 4100 5340 2880 4110 4100.00 0.69 0 -2843 4226 4167 4136 4077 4046 4197 4107 101 1230 500 2630 5 1 20191471 828 63.08 0.55 12 0.22 65.00 7391.00 5330 20240605 -23.08 2500 20241209 64.00 4860 -15.64 20250307 2705 51.57 20250102 5330 -23.08 20240605 2500 64.00 20241209 5.46 N 071090 500 100 억 140153 N N 2 N 00 Y
10 20250311 160615 59 100.00 KOSPI 금속 N N N N N 4110 -240 5 -5.52 3450661630 832230 5.80 4105 4195 4105 5650 3045 4350 4146.26 0.55 0 9025 4910 4630 4465 4185 4020 4547 4102 101 1300 500 2780 5 1 20191471 830 63.23 0.56 12 4.12 65.00 7391.00 5330 20240605 -22.89 2500 20241209 64.40 4860 -15.43 20250307 2705 51.94 20250102 5330 -22.89 20240605 2500 64.40 20241209 5.63 N 071090 500 100 억 111133 N N 2 N 00 Y
11 20250311 150618 59 100.00 KOSPI 금속 N N N N N 4110 -240 5 -5.52 3089524150 744362 5.19 4105 4195 4105 5650 3045 4350 4150.28 0.55 0 7709 4910 4630 4465 4185 4020 4547 4102 101 1300 500 2780 5 1 20191471 830 63.23 0.56 12 3.69 65.00 7391.00 5330 20240605 -22.89 2500 20241209 64.40 4860 -15.43 20250307 2705 51.94 20250102 5330 -22.89 20240605 2500 64.40 20241209 5.63 N 071090 500 100 억 111133 N N 4 N 00 Y
12 20250311 140618 59 100.00 KOSPI 금속 N N N N N 4135 -215 5 -4.94 2766288030 665874 4.64 4105 4195 4105 5650 3045 4350 4154.06 0.55 0 7474 4910 4630 4465 4185 4020 4547 4102 101 1300 500 2780 5 1 20191471 835 63.62 0.56 12 3.30 65.00 7391.00 5330 20240605 -22.42 2500 20241209 65.40 4860 -14.92 20250307 2705 52.87 20250102 5330 -22.42 20240605 2500 65.40 20241209 5.63 N 071090 500 100 억 111133 N N 4 N 00 Y