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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4315,-70,5,-1.60,10328489186,2334632,10.61,4410,4580,4280,5700,3070,4385,4424.04,1.11,0,-67173,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,871,-78.45,0.59,12,11.56,-55.00,7332.00,5330,20240605,-19.04,2500,20241209,72.60,4950,-12.83,20250314,2705,59.52,20250102,5330,-19.04,20240605,2500,72.60,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,N,00,N
20250317,120628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4315,-70,5,-1.60,9721071866,2193499,9.97,4410,4580,4295,5700,3070,4385,4431.77,1.11,0,-67310,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,871,-78.45,0.59,12,10.86,-55.00,7332.00,5330,20240605,-19.04,2500,20241209,72.60,4950,-12.83,20250314,2705,59.52,20250102,5330,-19.04,20240605,2500,72.60,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,N,00,N
20250317,110630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4310,-75,5,-1.71,8945241326,2013952,9.15,4410,4580,4295,5700,3070,4385,4441.65,1.11,0,-24782,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,870,-78.36,0.59,12,9.97,-55.00,7332.00,5330,20240605,-19.14,2500,20241209,72.40,4950,-12.93,20250314,2705,59.33,20250102,5330,-19.14,20240605,2500,72.40,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,N,00,N
20250317,100629,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4330,-55,5,-1.25,7769185900,1741459,7.91,4410,4580,4325,5700,3070,4385,4461.32,1.11,0,-63439,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,874,-78.73,0.59,12,8.62,-55.00,7332.00,5330,20240605,-18.76,2500,20241209,73.20,4950,-12.53,20250314,2705,60.07,20250102,5330,-18.76,20240605,2500,73.20,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,N,00,N
20250317,090630,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4400,15,2,0.34,1358992175,308997,1.40,4410,4450,4350,5700,3070,4385,4398.09,1.11,0,-5509,5255,4820,4515,4080,3775,5037,4297,101,1315,500,2800,5,1,20191471,888,-80.00,0.60,12,1.53,-55.00,7332.00,5330,20240605,-17.45,2500,20241209,76.00,4950,-11.11,20250314,2705,62.66,20250102,5330,-17.45,20240605,2500,76.00,20241209,6.08,N,071090,500,100 억,,224112,N,N,5,N,00,N
20250314,160628,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4385,365,2,9.08,101477090491,21853491,2567.04,4255,4950,4210,5220,2815,4020,4644.09,0.69,0,73716,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,885,67.46,0.59,12,108.23,65.00,7391.00,5330,20240605,-17.73,2500,20241209,75.40,4950,-11.41,20250314,2705,62.11,20250102,5330,-17.73,20240605,2500,75.40,20241209,5.92,N,071090,500,100 억,,139292,N,N,5,N,00,N
20250314,150631,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4405,385,2,9.58,100130206571,21547174,2531.06,4255,4950,4210,5220,2815,4020,4647.55,0.69,0,65703,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,889,67.77,0.60,12,106.71,65.00,7391.00,5330,20240605,-17.35,2500,20241209,76.20,4950,-11.01,20250314,2705,62.85,20250102,5330,-17.35,20240605,2500,76.20,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,N,00,N
20250314,140627,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4380,360,2,8.96,97132688361,20858357,2450.15,4255,4950,4210,5220,2815,4020,4657.33,0.69,0,-38369,4206,4112,4066,3972,3926,4090,3950,101,1200,500,2570,5,1,20191471,884,67.38,0.59,12,103.30,65.00,7391.00,5330,20240605,-17.82,2500,20241209,75.20,4950,-11.52,20250314,2705,61.92,20250102,5330,-17.82,20240605,2500,75.20,20241209,5.92,N,071090,500,100 억,,139292,N,N,49,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 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
3 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
4 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
5 20250317 130629 57 100.00 KOSPI 금속 N N N N N 4315 -70 5 -1.60 10328489186 2334632 10.61 4410 4580 4280 5700 3070 4385 4424.04 1.11 0 -67173 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 871 -78.45 0.59 12 11.56 -55.00 7332.00 5330 20240605 -19.04 2500 20241209 72.60 4950 -12.83 20250314 2705 59.52 20250102 5330 -19.04 20240605 2500 72.60 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N
6 20250317 120628 57 100.00 KOSPI 금속 N N N N N 4315 -70 5 -1.60 9721071866 2193499 9.97 4410 4580 4295 5700 3070 4385 4431.77 1.11 0 -67310 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 871 -78.45 0.59 12 10.86 -55.00 7332.00 5330 20240605 -19.04 2500 20241209 72.60 4950 -12.83 20250314 2705 59.52 20250102 5330 -19.04 20240605 2500 72.60 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N
7 20250317 110630 57 100.00 KOSPI 금속 N N N N N 4310 -75 5 -1.71 8945241326 2013952 9.15 4410 4580 4295 5700 3070 4385 4441.65 1.11 0 -24782 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 870 -78.36 0.59 12 9.97 -55.00 7332.00 5330 20240605 -19.14 2500 20241209 72.40 4950 -12.93 20250314 2705 59.33 20250102 5330 -19.14 20240605 2500 72.40 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N
8 20250317 100629 57 100.00 KOSPI 금속 N N N N N 4330 -55 5 -1.25 7769185900 1741459 7.91 4410 4580 4325 5700 3070 4385 4461.32 1.11 0 -63439 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 874 -78.73 0.59 12 8.62 -55.00 7332.00 5330 20240605 -18.76 2500 20241209 73.20 4950 -12.53 20250314 2705 60.07 20250102 5330 -18.76 20240605 2500 73.20 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N
9 20250317 090630 57 100.00 KOSPI 금속 N N N N N 4400 15 2 0.34 1358992175 308997 1.40 4410 4450 4350 5700 3070 4385 4398.09 1.11 0 -5509 5255 4820 4515 4080 3775 5037 4297 101 1315 500 2800 5 1 20191471 888 -80.00 0.60 12 1.53 -55.00 7332.00 5330 20240605 -17.45 2500 20241209 76.00 4950 -11.11 20250314 2705 62.66 20250102 5330 -17.45 20240605 2500 76.00 20241209 6.08 N 071090 500 100 억 224112 N N 5 N 00 N
10 20250314 160628 57 100.00 KOSPI 금속 N N N N N 4385 365 2 9.08 101477090491 21853491 2567.04 4255 4950 4210 5220 2815 4020 4644.09 0.69 0 73716 4206 4112 4066 3972 3926 4090 3950 101 1200 500 2570 5 1 20191471 885 67.46 0.59 12 108.23 65.00 7391.00 5330 20240605 -17.73 2500 20241209 75.40 4950 -11.41 20250314 2705 62.11 20250102 5330 -17.73 20240605 2500 75.40 20241209 5.92 N 071090 500 100 억 139292 N N 5 N 00 N
11 20250314 150631 57 100.00 KOSPI 금속 N N N N N 4405 385 2 9.58 100130206571 21547174 2531.06 4255 4950 4210 5220 2815 4020 4647.55 0.69 0 65703 4206 4112 4066 3972 3926 4090 3950 101 1200 500 2570 5 1 20191471 889 67.77 0.60 12 106.71 65.00 7391.00 5330 20240605 -17.35 2500 20241209 76.20 4950 -11.01 20250314 2705 62.85 20250102 5330 -17.35 20240605 2500 76.20 20241209 5.92 N 071090 500 100 억 139292 N N 49 N 00 N
12 20250314 140627 57 100.00 KOSPI 금속 N N N N N 4380 360 2 8.96 97132688361 20858357 2450.15 4255 4950 4210 5220 2815 4020 4657.33 0.69 0 -38369 4206 4112 4066 3972 3926 4090 3950 101 1200 500 2570 5 1 20191471 884 67.38 0.59 12 103.30 65.00 7391.00 5330 20240605 -17.82 2500 20241209 75.20 4950 -11.52 20250314 2705 61.92 20250102 5330 -17.82 20240605 2500 75.20 20241209 5.92 N 071090 500 100 억 139292 N N 49 N 00 N