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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4610,285,2,6.59,25546566829,5668224,201.61,4350,4640,4315,5620,3030,4325,4506.68,0.84,0,60489,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,931,-83.82,0.63,12,28.07,-55.00,7332.00,5330,20240605,-13.51,2500,20241209,84.40,4950,-6.87,20250314,2705,70.43,20250102,5330,-13.51,20240605,2500,84.40,20241209,6.36,N,071090,500,100 억,,169819,N,N,15,N,00,N
20250318,150633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4520,195,2,4.51,22117131184,4919834,174.99,4350,4640,4315,5620,3030,4325,4495.57,0.84,0,139935,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,913,-82.18,0.62,12,24.37,-55.00,7332.00,5330,20240605,-15.20,2500,20241209,80.80,4950,-8.69,20250314,2705,67.10,20250102,5330,-15.20,20240605,2500,80.80,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250318,140631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4475,150,2,3.47,20510128386,4563082,162.30,4350,4640,4315,5620,3030,4325,4494.87,0.84,0,139145,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,904,-81.36,0.61,12,22.60,-55.00,7332.00,5330,20240605,-16.04,2500,20241209,79.00,4950,-9.60,20250314,2705,65.43,20250102,5330,-16.04,20240605,2500,79.00,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250318,130630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4485,160,2,3.70,19403095417,4315046,153.48,4350,4640,4315,5620,3030,4325,4496.69,0.84,0,68991,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,906,-81.55,0.61,12,21.37,-55.00,7332.00,5330,20240605,-15.85,2500,20241209,79.40,4950,-9.39,20250314,2705,65.80,20250102,5330,-15.85,20240605,2500,79.40,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250318,120631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4510,185,2,4.28,17399012938,3870052,137.65,4350,4640,4315,5620,3030,4325,4495.89,0.84,0,74954,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,911,-82.00,0.62,12,19.17,-55.00,7332.00,5330,20240605,-15.38,2500,20241209,80.40,4950,-8.89,20250314,2705,66.73,20250102,5330,-15.38,20240605,2500,80.40,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250318,110630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4410,85,2,1.97,9042691185,2037840,72.48,4350,4490,4315,5620,3030,4325,4437.50,0.84,0,-29996,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,890,-80.18,0.60,12,10.09,-55.00,7332.00,5330,20240605,-17.26,2500,20241209,76.40,4950,-10.91,20250314,2705,63.03,20250102,5330,-17.26,20240605,2500,76.40,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250318,100632,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4445,120,2,2.77,7288160932,1642608,58.42,4350,4490,4315,5620,3030,4325,4437.07,0.84,0,-26386,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,898,-80.82,0.61,12,8.14,-55.00,7332.00,5330,20240605,-16.60,2500,20241209,77.80,4950,-10.20,20250314,2705,64.33,20250102,5330,-16.60,20240605,2500,77.80,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250318,090633,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4420,95,2,2.20,766859708,175467,6.24,4350,4440,4315,5620,3030,4325,4370.89,0.84,0,22343,4705,4515,4390,4200,4075,4452,4137,101,1295,500,2760,5,1,20191471,892,-80.36,0.60,12,0.87,-55.00,7332.00,5330,20240605,-17.07,2500,20241209,76.80,4950,-10.71,20250314,2705,63.40,20250102,5330,-17.07,20240605,2500,76.80,20241209,6.36,N,071090,500,100 억,,169819,N,N,2,N,00,N
20250317,160629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4325,-60,5,-1.37,12194213114,2767519,12.58,4410,4580,4265,5700,3070,4385,4406.25,1.11,0,-59241,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,873,-78.64,0.59,12,13.71,-55.00,7332.00,5330,20240605,-18.86,2500,20241209,73.00,4950,-12.63,20250314,2705,59.89,20250102,5330,-18.86,20240605,2500,73.00,20241209,6.08,N,071090,500,100 억,,224112,N,N,2,N,00,N
20250317,150629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4325,-60,5,-1.37,11676722775,2647707,12.03,4410,4580,4265,5700,3070,4385,4410.13,1.11,0,-56785,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,873,-78.64,0.59,12,13.11,-55.00,7332.00,5330,20240605,-18.86,2500,20241209,73.00,4950,-12.63,20250314,2705,59.89,20250102,5330,-18.86,20240605,2500,73.00,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,N,00,N
20250317,140630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4300,-85,5,-1.94,10704738146,2422092,11.01,4410,4580,4280,5700,3070,4385,4419.63,1.11,0,-60185,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,868,-78.18,0.59,12,12.00,-55.00,7332.00,5330,20240605,-19.32,2500,20241209,72.00,4950,-13.13,20250314,2705,58.96,20250102,5330,-19.32,20240605,2500,72.00,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,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 20250318 160630 57 100.00 KOSPI 금속 N N N N N 4610 285 2 6.59 25546566829 5668224 201.61 4350 4640 4315 5620 3030 4325 4506.68 0.84 0 60489 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 931 -83.82 0.63 12 28.07 -55.00 7332.00 5330 20240605 -13.51 2500 20241209 84.40 4950 -6.87 20250314 2705 70.43 20250102 5330 -13.51 20240605 2500 84.40 20241209 6.36 N 071090 500 100 억 169819 N N 15 N 00 N
3 20250318 150633 57 100.00 KOSPI 금속 N N N N N 4520 195 2 4.51 22117131184 4919834 174.99 4350 4640 4315 5620 3030 4325 4495.57 0.84 0 139935 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 913 -82.18 0.62 12 24.37 -55.00 7332.00 5330 20240605 -15.20 2500 20241209 80.80 4950 -8.69 20250314 2705 67.10 20250102 5330 -15.20 20240605 2500 80.80 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
4 20250318 140631 57 100.00 KOSPI 금속 N N N N N 4475 150 2 3.47 20510128386 4563082 162.30 4350 4640 4315 5620 3030 4325 4494.87 0.84 0 139145 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 904 -81.36 0.61 12 22.60 -55.00 7332.00 5330 20240605 -16.04 2500 20241209 79.00 4950 -9.60 20250314 2705 65.43 20250102 5330 -16.04 20240605 2500 79.00 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
5 20250318 130630 57 100.00 KOSPI 금속 N N N N N 4485 160 2 3.70 19403095417 4315046 153.48 4350 4640 4315 5620 3030 4325 4496.69 0.84 0 68991 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 906 -81.55 0.61 12 21.37 -55.00 7332.00 5330 20240605 -15.85 2500 20241209 79.40 4950 -9.39 20250314 2705 65.80 20250102 5330 -15.85 20240605 2500 79.40 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
6 20250318 120631 57 100.00 KOSPI 금속 N N N N N 4510 185 2 4.28 17399012938 3870052 137.65 4350 4640 4315 5620 3030 4325 4495.89 0.84 0 74954 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 911 -82.00 0.62 12 19.17 -55.00 7332.00 5330 20240605 -15.38 2500 20241209 80.40 4950 -8.89 20250314 2705 66.73 20250102 5330 -15.38 20240605 2500 80.40 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
7 20250318 110630 57 100.00 KOSPI 금속 N N N N N 4410 85 2 1.97 9042691185 2037840 72.48 4350 4490 4315 5620 3030 4325 4437.50 0.84 0 -29996 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 890 -80.18 0.60 12 10.09 -55.00 7332.00 5330 20240605 -17.26 2500 20241209 76.40 4950 -10.91 20250314 2705 63.03 20250102 5330 -17.26 20240605 2500 76.40 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
8 20250318 100632 57 100.00 KOSPI 금속 N N N N N 4445 120 2 2.77 7288160932 1642608 58.42 4350 4490 4315 5620 3030 4325 4437.07 0.84 0 -26386 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 898 -80.82 0.61 12 8.14 -55.00 7332.00 5330 20240605 -16.60 2500 20241209 77.80 4950 -10.20 20250314 2705 64.33 20250102 5330 -16.60 20240605 2500 77.80 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
9 20250318 090633 57 100.00 KOSPI 금속 N N N N N 4420 95 2 2.20 766859708 175467 6.24 4350 4440 4315 5620 3030 4325 4370.89 0.84 0 22343 4705 4515 4390 4200 4075 4452 4137 101 1295 500 2760 5 1 20191471 892 -80.36 0.60 12 0.87 -55.00 7332.00 5330 20240605 -17.07 2500 20241209 76.80 4950 -10.71 20250314 2705 63.40 20250102 5330 -17.07 20240605 2500 76.80 20241209 6.36 N 071090 500 100 억 169819 N N 2 N 00 N
10 20250317 160629 57 100.00 KOSPI 금속 N N N N N 4325 -60 5 -1.37 12194213114 2767519 12.58 4410 4580 4265 5700 3070 4385 4406.25 1.11 0 -59241 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 873 -78.64 0.59 12 13.71 -55.00 7332.00 5330 20240605 -18.86 2500 20241209 73.00 4950 -12.63 20250314 2705 59.89 20250102 5330 -18.86 20240605 2500 73.00 20241209 6.08 N 071090 500 100 억 224112 N N 2 N 00 N
11 20250317 150629 57 100.00 KOSPI 금속 N N N N N 4325 -60 5 -1.37 11676722775 2647707 12.03 4410 4580 4265 5700 3070 4385 4410.13 1.11 0 -56785 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 873 -78.64 0.59 12 13.11 -55.00 7332.00 5330 20240605 -18.86 2500 20241209 73.00 4950 -12.63 20250314 2705 59.89 20250102 5330 -18.86 20240605 2500 73.00 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N
12 20250317 140630 57 100.00 KOSPI 금속 N N N N N 4300 -85 5 -1.94 10704738146 2422092 11.01 4410 4580 4280 5700 3070 4385 4419.63 1.11 0 -60185 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 868 -78.18 0.59 12 12.00 -55.00 7332.00 5330 20240605 -19.32 2500 20241209 72.00 4950 -13.13 20250314 2705 58.96 20250102 5330 -19.32 20240605 2500 72.00 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N