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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160623,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-35,5,-0.86,3237667185,792795,100.43,4020,4160,4020,5270,2840,4055,4084.02,0.68,0,-3,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,812,61.85,0.54,12,3.93,65.00,7391.00,5330,20240605,-24.58,2500,20241209,60.80,4860,-17.28,20250307,2705,48.61,20250102,5330,-24.58,20240605,2500,60.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,49,N,00,Y
20250313,150624,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-35,5,-0.86,2928436725,715872,90.68,4020,4160,4020,5270,2840,4055,4090.73,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,812,61.85,0.54,12,3.55,65.00,7391.00,5330,20240605,-24.58,2500,20241209,60.80,4860,-17.28,20250307,2705,48.61,20250102,5330,-24.58,20240605,2500,60.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
20250313,140624,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4065,10,2,0.25,2574946320,627999,79.55,4020,4160,4020,5270,2840,4055,4100.25,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,821,62.54,0.55,12,3.11,65.00,7391.00,5330,20240605,-23.73,2500,20241209,62.60,4860,-16.36,20250307,2705,50.28,20250102,5330,-23.73,20240605,2500,62.60,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
20250313,130624,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4125,70,2,1.73,2191912590,533524,67.58,4020,4160,4020,5270,2840,4055,4108.38,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,833,63.46,0.56,12,2.64,65.00,7391.00,5330,20240605,-22.61,2500,20241209,65.00,4860,-15.12,20250307,2705,52.50,20250102,5330,-22.61,20240605,2500,65.00,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
20250313,120624,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4135,80,2,1.97,1751276180,427199,54.11,4020,4150,4020,5270,2840,4055,4099.45,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,835,63.62,0.56,12,2.12,65.00,7391.00,5330,20240605,-22.42,2500,20241209,65.40,4860,-14.92,20250307,2705,52.87,20250102,5330,-22.42,20240605,2500,65.40,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
20250313,110623,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4120,65,2,1.60,1068490185,262509,33.25,4020,4120,4020,5270,2840,4055,4070.31,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,832,63.38,0.56,12,1.30,65.00,7391.00,5330,20240605,-22.70,2500,20241209,64.80,4860,-15.23,20250307,2705,52.31,20250102,5330,-22.70,20240605,2500,64.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
20250313,100623,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4045,-10,5,-0.25,589145635,145730,18.46,4020,4055,4020,5270,2840,4055,4042.71,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,817,62.23,0.55,12,0.72,65.00,7391.00,5330,20240605,-24.11,2500,20241209,61.80,4860,-16.77,20250307,2705,49.54,20250102,5330,-24.11,20240605,2500,61.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
20250313,090625,59,100.00,KOSPI,,금속,N,N,N,N, ,N,4020,-35,5,-0.86,156598615,38954,4.93,4020,4020,4020,5270,2840,4055,4020.00,0.68,0,234,4135,4095,4060,4020,3985,4077,4002,101,1215,500,2590,5,1,20191471,812,61.85,0.54,12,0.19,65.00,7391.00,5330,20240605,-24.58,2500,20241209,60.80,4860,-17.28,20250307,2705,48.61,20250102,5330,-24.58,20240605,2500,60.80,20241209,6.34,N,071090,500,100 억,,137292,N,N,12,N,00,Y
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
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 20250313 160623 59 100.00 KOSPI 금속 N N N N N 4020 -35 5 -0.86 3237667185 792795 100.43 4020 4160 4020 5270 2840 4055 4084.02 0.68 0 -3 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 812 61.85 0.54 12 3.93 65.00 7391.00 5330 20240605 -24.58 2500 20241209 60.80 4860 -17.28 20250307 2705 48.61 20250102 5330 -24.58 20240605 2500 60.80 20241209 6.34 N 071090 500 100 억 137292 N N 49 N 00 Y
3 20250313 150624 59 100.00 KOSPI 금속 N N N N N 4020 -35 5 -0.86 2928436725 715872 90.68 4020 4160 4020 5270 2840 4055 4090.73 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 812 61.85 0.54 12 3.55 65.00 7391.00 5330 20240605 -24.58 2500 20241209 60.80 4860 -17.28 20250307 2705 48.61 20250102 5330 -24.58 20240605 2500 60.80 20241209 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
4 20250313 140624 59 100.00 KOSPI 금속 N N N N N 4065 10 2 0.25 2574946320 627999 79.55 4020 4160 4020 5270 2840 4055 4100.25 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 821 62.54 0.55 12 3.11 65.00 7391.00 5330 20240605 -23.73 2500 20241209 62.60 4860 -16.36 20250307 2705 50.28 20250102 5330 -23.73 20240605 2500 62.60 20241209 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
5 20250313 130624 59 100.00 KOSPI 금속 N N N N N 4125 70 2 1.73 2191912590 533524 67.58 4020 4160 4020 5270 2840 4055 4108.38 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 833 63.46 0.56 12 2.64 65.00 7391.00 5330 20240605 -22.61 2500 20241209 65.00 4860 -15.12 20250307 2705 52.50 20250102 5330 -22.61 20240605 2500 65.00 20241209 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
6 20250313 120624 59 100.00 KOSPI 금속 N N N N N 4135 80 2 1.97 1751276180 427199 54.11 4020 4150 4020 5270 2840 4055 4099.45 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 835 63.62 0.56 12 2.12 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 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
7 20250313 110623 59 100.00 KOSPI 금속 N N N N N 4120 65 2 1.60 1068490185 262509 33.25 4020 4120 4020 5270 2840 4055 4070.31 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 832 63.38 0.56 12 1.30 65.00 7391.00 5330 20240605 -22.70 2500 20241209 64.80 4860 -15.23 20250307 2705 52.31 20250102 5330 -22.70 20240605 2500 64.80 20241209 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
8 20250313 100623 59 100.00 KOSPI 금속 N N N N N 4045 -10 5 -0.25 589145635 145730 18.46 4020 4055 4020 5270 2840 4055 4042.71 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 817 62.23 0.55 12 0.72 65.00 7391.00 5330 20240605 -24.11 2500 20241209 61.80 4860 -16.77 20250307 2705 49.54 20250102 5330 -24.11 20240605 2500 61.80 20241209 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
9 20250313 090625 59 100.00 KOSPI 금속 N N N N N 4020 -35 5 -0.86 156598615 38954 4.93 4020 4020 4020 5270 2840 4055 4020.00 0.68 0 234 4135 4095 4060 4020 3985 4077 4002 101 1215 500 2590 5 1 20191471 812 61.85 0.54 12 0.19 65.00 7391.00 5330 20240605 -24.58 2500 20241209 60.80 4860 -17.28 20250307 2705 48.61 20250102 5330 -24.58 20240605 2500 60.80 20241209 6.34 N 071090 500 100 억 137292 N N 12 N 00 Y
10 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
11 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
12 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