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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3880,-110,5,-2.76,38592026318,9601647,53.98,4225,4230,3850,5180,2795,3990,4019.66,1.67,0,-31664,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,783,59.69,0.52,12,47.55,65.00,7391.00,5330,20240605,-27.20,2500,20241209,55.20,4230,-8.27,20250306,2705,43.44,20250102,5330,-27.20,20240605,2500,55.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,150609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3855,-135,5,-3.38,37574808587,9339378,52.50,4225,4230,3850,5180,2795,3990,4023.27,1.67,0,-46405,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,778,59.31,0.52,12,46.25,65.00,7391.00,5330,20240605,-27.67,2500,20241209,54.20,4230,-8.87,20250306,2705,42.51,20250102,5330,-27.67,20240605,2500,54.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,140608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3875,-115,5,-2.88,36136281772,8966834,50.41,4225,4230,3855,5180,2795,3990,4029.99,1.67,0,-77177,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,782,59.62,0.52,12,44.41,65.00,7391.00,5330,20240605,-27.30,2500,20241209,55.00,4230,-8.39,20250306,2705,43.25,20250102,5330,-27.30,20240605,2500,55.00,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,130610,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3905,-85,5,-2.13,34317599184,8497948,47.77,4225,4230,3875,5180,2795,3990,4038.34,1.67,0,-55207,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,788,60.08,0.53,12,42.09,65.00,7391.00,5330,20240605,-26.74,2500,20241209,56.20,4230,-7.68,20250306,2705,44.36,20250102,5330,-26.74,20240605,2500,56.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,120609,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3955,-35,5,-0.88,29887708669,7383309,41.51,4225,4230,3875,5180,2795,3990,4048.01,1.67,0,-49678,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,799,60.85,0.54,12,36.57,65.00,7391.00,5330,20240605,-25.80,2500,20241209,58.20,4230,-6.50,20250306,2705,46.21,20250102,5330,-25.80,20240605,2500,58.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,110607,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3945,-45,5,-1.13,28838162848,7119350,40.02,4225,4230,3875,5180,2795,3990,4050.67,1.67,0,-54847,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,797,60.69,0.53,12,35.26,65.00,7391.00,5330,20240605,-25.98,2500,20241209,57.80,4230,-6.74,20250306,2705,45.84,20250102,5330,-25.98,20240605,2500,57.80,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,100608,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4045,55,2,1.38,24266285255,5980034,33.62,4225,4230,3875,5180,2795,3990,4057.88,1.67,0,80496,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,817,62.23,0.55,12,29.62,65.00,7391.00,5330,20240605,-24.11,2500,20241209,61.80,4230,-4.37,20250306,2705,49.54,20250102,5330,-24.11,20240605,2500,61.80,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250306,090612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4055,65,2,1.63,9660879996,2328965,13.09,4225,4230,4045,5180,2795,3990,4148.14,1.67,0,-96629,4616,4302,3676,3362,2736,4460,3520,101,1190,500,2550,5,1,20191471,819,62.38,0.55,12,11.53,65.00,7391.00,5330,20240605,-23.92,2500,20241209,62.20,4230,-4.14,20250306,2705,49.91,20250102,5330,-23.92,20240605,2500,62.20,20241209,3.93,N,071090,500,100 억,,336849,N,N,12,N,00,N
20250305,160603,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,920,1,29.97,65989467766,17783110,516.53,3075,3990,3050,3990,2150,3070,3710.82,1.01,0,177781,3396,3232,3086,2922,2776,3315,3005,101,920,500,1960,5,1,20191471,806,61.38,0.54,12,88.07,65.00,7391.00,5330,20240605,-25.14,2500,20241209,59.60,3990,0.00,20250305,2705,47.50,20250102,5330,-25.14,20240605,2500,59.60,20241209,4.19,N,071090,500,100 억,,203078,N,N,12,N,00,N
20250305,150605,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3990,920,1,29.97,65945789236,17772163,516.22,3075,3990,3050,3990,2150,3070,3710.66,1.01,0,177167,3396,3232,3086,2922,2776,3315,3005,101,920,500,1960,5,1,20191471,806,61.38,0.54,12,88.02,65.00,7391.00,5330,20240605,-25.14,2500,20241209,59.60,3990,0.00,20250305,2705,47.50,20250102,5330,-25.14,20240605,2500,59.60,20241209,4.19,N,071090,500,100 억,,203078,N,N,4,N,00,N
20250305,140604,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3915,845,2,27.52,61894920995,16752476,486.60,3075,3990,3050,3990,2150,3070,3694.71,1.01,0,274965,3396,3232,3086,2922,2776,3315,3005,101,920,500,1960,5,1,20191471,790,60.23,0.53,12,82.97,65.00,7391.00,5330,20240605,-26.55,2500,20241209,56.60,3990,-1.88,20250305,2705,44.73,20250102,5330,-26.55,20240605,2500,56.60,20241209,4.19,N,071090,500,100 억,,203078,N,N,4,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 20250306 160610 57 100.00 KOSPI 금속 N N N N N 3880 -110 5 -2.76 38592026318 9601647 53.98 4225 4230 3850 5180 2795 3990 4019.66 1.67 0 -31664 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 783 59.69 0.52 12 47.55 65.00 7391.00 5330 20240605 -27.20 2500 20241209 55.20 4230 -8.27 20250306 2705 43.44 20250102 5330 -27.20 20240605 2500 55.20 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
3 20250306 150609 57 100.00 KOSPI 금속 N N N N N 3855 -135 5 -3.38 37574808587 9339378 52.50 4225 4230 3850 5180 2795 3990 4023.27 1.67 0 -46405 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 778 59.31 0.52 12 46.25 65.00 7391.00 5330 20240605 -27.67 2500 20241209 54.20 4230 -8.87 20250306 2705 42.51 20250102 5330 -27.67 20240605 2500 54.20 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
4 20250306 140608 57 100.00 KOSPI 금속 N N N N N 3875 -115 5 -2.88 36136281772 8966834 50.41 4225 4230 3855 5180 2795 3990 4029.99 1.67 0 -77177 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 782 59.62 0.52 12 44.41 65.00 7391.00 5330 20240605 -27.30 2500 20241209 55.00 4230 -8.39 20250306 2705 43.25 20250102 5330 -27.30 20240605 2500 55.00 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
5 20250306 130610 57 100.00 KOSPI 금속 N N N N N 3905 -85 5 -2.13 34317599184 8497948 47.77 4225 4230 3875 5180 2795 3990 4038.34 1.67 0 -55207 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 788 60.08 0.53 12 42.09 65.00 7391.00 5330 20240605 -26.74 2500 20241209 56.20 4230 -7.68 20250306 2705 44.36 20250102 5330 -26.74 20240605 2500 56.20 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
6 20250306 120609 57 100.00 KOSPI 금속 N N N N N 3955 -35 5 -0.88 29887708669 7383309 41.51 4225 4230 3875 5180 2795 3990 4048.01 1.67 0 -49678 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 799 60.85 0.54 12 36.57 65.00 7391.00 5330 20240605 -25.80 2500 20241209 58.20 4230 -6.50 20250306 2705 46.21 20250102 5330 -25.80 20240605 2500 58.20 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
7 20250306 110607 57 100.00 KOSPI 금속 N N N N N 3945 -45 5 -1.13 28838162848 7119350 40.02 4225 4230 3875 5180 2795 3990 4050.67 1.67 0 -54847 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 797 60.69 0.53 12 35.26 65.00 7391.00 5330 20240605 -25.98 2500 20241209 57.80 4230 -6.74 20250306 2705 45.84 20250102 5330 -25.98 20240605 2500 57.80 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
8 20250306 100608 57 100.00 KOSPI 금속 N N N N N 4045 55 2 1.38 24266285255 5980034 33.62 4225 4230 3875 5180 2795 3990 4057.88 1.67 0 80496 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 817 62.23 0.55 12 29.62 65.00 7391.00 5330 20240605 -24.11 2500 20241209 61.80 4230 -4.37 20250306 2705 49.54 20250102 5330 -24.11 20240605 2500 61.80 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
9 20250306 090612 57 100.00 KOSPI 금속 N N N N N 4055 65 2 1.63 9660879996 2328965 13.09 4225 4230 4045 5180 2795 3990 4148.14 1.67 0 -96629 4616 4302 3676 3362 2736 4460 3520 101 1190 500 2550 5 1 20191471 819 62.38 0.55 12 11.53 65.00 7391.00 5330 20240605 -23.92 2500 20241209 62.20 4230 -4.14 20250306 2705 49.91 20250102 5330 -23.92 20240605 2500 62.20 20241209 3.93 N 071090 500 100 억 336849 N N 12 N 00 N
10 20250305 160603 57 100.00 KOSPI 금속 N N N N N 3990 920 1 29.97 65989467766 17783110 516.53 3075 3990 3050 3990 2150 3070 3710.82 1.01 0 177781 3396 3232 3086 2922 2776 3315 3005 101 920 500 1960 5 1 20191471 806 61.38 0.54 12 88.07 65.00 7391.00 5330 20240605 -25.14 2500 20241209 59.60 3990 0.00 20250305 2705 47.50 20250102 5330 -25.14 20240605 2500 59.60 20241209 4.19 N 071090 500 100 억 203078 N N 12 N 00 N
11 20250305 150605 57 100.00 KOSPI 금속 N N N N N 3990 920 1 29.97 65945789236 17772163 516.22 3075 3990 3050 3990 2150 3070 3710.66 1.01 0 177167 3396 3232 3086 2922 2776 3315 3005 101 920 500 1960 5 1 20191471 806 61.38 0.54 12 88.02 65.00 7391.00 5330 20240605 -25.14 2500 20241209 59.60 3990 0.00 20250305 2705 47.50 20250102 5330 -25.14 20240605 2500 59.60 20241209 4.19 N 071090 500 100 억 203078 N N 4 N 00 N
12 20250305 140604 57 100.00 KOSPI 금속 N N N N N 3915 845 2 27.52 61894920995 16752476 486.60 3075 3990 3050 3990 2150 3070 3694.71 1.01 0 274965 3396 3232 3086 2922 2776 3315 3005 101 920 500 1960 5 1 20191471 790 60.23 0.53 12 82.97 65.00 7391.00 5330 20240605 -26.55 2500 20241209 56.60 3990 -1.88 20250305 2705 44.73 20250102 5330 -26.55 20240605 2500 56.60 20241209 4.19 N 071090 500 100 억 203078 N N 4 N 00 N