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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160651,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4600,395,2,9.39,58363771978,12926334,805.19,4210,4720,4040,5460,2945,4205,4514.70,0.79,0,243619,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,929,-83.64,0.63,12,64.02,-55.00,7332.00,5330,20240605,-13.70,2500,20241209,84.00,4950,-7.07,20250314,2705,70.06,20250102,5330,-13.70,20240605,2500,84.00,20241209,8.03,N,071090,500,100 억,,160462,N,N,36,N,00,N
20250321,150635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4505,300,2,7.13,55194521476,12231387,761.90,4210,4720,4040,5460,2945,4205,4512.64,0.79,0,232849,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,910,-81.91,0.61,12,60.58,-55.00,7332.00,5330,20240605,-15.48,2500,20241209,80.20,4950,-8.99,20250314,2705,66.54,20250102,5330,-15.48,20240605,2500,80.20,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250321,140636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4580,375,2,8.92,46355951623,10281100,640.42,4210,4720,4040,5460,2945,4205,4508.98,0.79,0,202942,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,925,-83.27,0.62,12,50.92,-55.00,7332.00,5330,20240605,-14.07,2500,20241209,83.20,4950,-7.47,20250314,2705,69.32,20250102,5330,-14.07,20240605,2500,83.20,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250321,130636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4340,135,2,3.21,23928147378,5362308,334.02,4210,4720,4040,5460,2945,4205,4462.50,0.79,0,-2083,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,876,-78.91,0.59,12,26.56,-55.00,7332.00,5330,20240605,-18.57,2500,20241209,73.60,4950,-12.32,20250314,2705,60.44,20250102,5330,-18.57,20240605,2500,73.60,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250321,120637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4280,75,2,1.78,22970339886,5139958,320.17,4210,4720,4040,5460,2945,4205,4469.20,0.79,0,-16897,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,864,-77.82,0.58,12,25.46,-55.00,7332.00,5330,20240605,-19.70,2500,20241209,71.20,4950,-13.54,20250314,2705,58.23,20250102,5330,-19.70,20240605,2500,71.20,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250321,110636,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4455,250,2,5.95,19015086636,4230770,263.54,4210,4720,4040,5460,2945,4205,4494.78,0.79,0,-37011,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,900,-81.00,0.61,12,20.95,-55.00,7332.00,5330,20240605,-16.42,2500,20241209,78.20,4950,-10.00,20250314,2705,64.70,20250102,5330,-16.42,20240605,2500,78.20,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250321,100637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4105,-100,5,-2.38,1872263247,452063,28.16,4210,4325,4040,5460,2945,4205,4140.97,0.79,0,1026,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,829,-74.64,0.56,12,2.24,-55.00,7332.00,5330,20240605,-22.98,2500,20241209,64.20,4950,-17.07,20250314,2705,51.76,20250102,5330,-22.98,20240605,2500,64.20,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250321,090639,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4140,-65,5,-1.55,625153874,148229,9.23,4210,4325,4135,5460,2945,4205,4217.87,0.79,0,-27093,4650,4427,4312,4089,3974,4370,4032,101,1255,500,2690,5,1,20191471,836,-75.27,0.56,12,0.73,-55.00,7332.00,5330,20240605,-22.33,2500,20241209,65.60,4950,-16.36,20250314,2705,53.05,20250102,5330,-22.33,20240605,2500,65.60,20241209,8.03,N,071090,500,100 억,,160462,N,N,4,N,00,N
20250320,160929,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4205,-260,5,-5.82,6877816607,1564045,29.06,4455,4535,4197,5800,3130,4465,4397.57,0.71,0,13041,4975,4720,4525,4270,4075,4622,4172,101,1335,500,2850,5,1,20191471,849,-76.45,0.57,12,7.75,-55.00,7332.00,5330,20240605,-21.11,2500,20241209,68.20,4950,-15.05,20250314,2705,55.45,20250102,5330,-21.11,20240605,2500,68.20,20241209,7.79,N,071090,500,100 억,,144292,N,N,4,N,00,N
20250320,150635,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4245,-220,5,-4.93,6541101117,1484107,27.58,4455,4535,4197,5800,3130,4465,4407.21,0.71,0,-9444,4975,4720,4525,4270,4075,4622,4172,101,1335,500,2850,5,1,20191471,857,-77.18,0.58,12,7.35,-55.00,7332.00,5330,20240605,-20.36,2500,20241209,69.80,4950,-14.24,20250314,2705,56.93,20250102,5330,-20.36,20240605,2500,69.80,20241209,7.79,N,071090,500,100 억,,144292,N,N,3,N,00,N
20250320,140637,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4287,-178,5,-3.99,5971335258,1349926,25.08,4455,4535,4240,5800,3130,4465,4423.28,0.71,0,-7115,4975,4720,4525,4270,4075,4622,4172,101,1335,500,2850,5,1,20191471,866,-77.95,0.58,12,6.69,-55.00,7332.00,5330,20240605,-19.57,2500,20241209,71.48,4950,-13.39,20250314,2705,58.48,20250102,5330,-19.57,20240605,2500,71.48,20241209,7.79,N,071090,500,100 억,,144292,N,N,3,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 20250321 160651 57 100.00 KOSPI 금속 N N N N N 4600 395 2 9.39 58363771978 12926334 805.19 4210 4720 4040 5460 2945 4205 4514.70 0.79 0 243619 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 929 -83.64 0.63 12 64.02 -55.00 7332.00 5330 20240605 -13.70 2500 20241209 84.00 4950 -7.07 20250314 2705 70.06 20250102 5330 -13.70 20240605 2500 84.00 20241209 8.03 N 071090 500 100 억 160462 N N 36 N 00 N
3 20250321 150635 57 100.00 KOSPI 금속 N N N N N 4505 300 2 7.13 55194521476 12231387 761.90 4210 4720 4040 5460 2945 4205 4512.64 0.79 0 232849 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 910 -81.91 0.61 12 60.58 -55.00 7332.00 5330 20240605 -15.48 2500 20241209 80.20 4950 -8.99 20250314 2705 66.54 20250102 5330 -15.48 20240605 2500 80.20 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
4 20250321 140636 57 100.00 KOSPI 금속 N N N N N 4580 375 2 8.92 46355951623 10281100 640.42 4210 4720 4040 5460 2945 4205 4508.98 0.79 0 202942 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 925 -83.27 0.62 12 50.92 -55.00 7332.00 5330 20240605 -14.07 2500 20241209 83.20 4950 -7.47 20250314 2705 69.32 20250102 5330 -14.07 20240605 2500 83.20 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
5 20250321 130636 57 100.00 KOSPI 금속 N N N N N 4340 135 2 3.21 23928147378 5362308 334.02 4210 4720 4040 5460 2945 4205 4462.50 0.79 0 -2083 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 876 -78.91 0.59 12 26.56 -55.00 7332.00 5330 20240605 -18.57 2500 20241209 73.60 4950 -12.32 20250314 2705 60.44 20250102 5330 -18.57 20240605 2500 73.60 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
6 20250321 120637 57 100.00 KOSPI 금속 N N N N N 4280 75 2 1.78 22970339886 5139958 320.17 4210 4720 4040 5460 2945 4205 4469.20 0.79 0 -16897 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 864 -77.82 0.58 12 25.46 -55.00 7332.00 5330 20240605 -19.70 2500 20241209 71.20 4950 -13.54 20250314 2705 58.23 20250102 5330 -19.70 20240605 2500 71.20 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
7 20250321 110636 57 100.00 KOSPI 금속 N N N N N 4455 250 2 5.95 19015086636 4230770 263.54 4210 4720 4040 5460 2945 4205 4494.78 0.79 0 -37011 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 900 -81.00 0.61 12 20.95 -55.00 7332.00 5330 20240605 -16.42 2500 20241209 78.20 4950 -10.00 20250314 2705 64.70 20250102 5330 -16.42 20240605 2500 78.20 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
8 20250321 100637 57 100.00 KOSPI 금속 N N N N N 4105 -100 5 -2.38 1872263247 452063 28.16 4210 4325 4040 5460 2945 4205 4140.97 0.79 0 1026 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 829 -74.64 0.56 12 2.24 -55.00 7332.00 5330 20240605 -22.98 2500 20241209 64.20 4950 -17.07 20250314 2705 51.76 20250102 5330 -22.98 20240605 2500 64.20 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
9 20250321 090639 57 100.00 KOSPI 금속 N N N N N 4140 -65 5 -1.55 625153874 148229 9.23 4210 4325 4135 5460 2945 4205 4217.87 0.79 0 -27093 4650 4427 4312 4089 3974 4370 4032 101 1255 500 2690 5 1 20191471 836 -75.27 0.56 12 0.73 -55.00 7332.00 5330 20240605 -22.33 2500 20241209 65.60 4950 -16.36 20250314 2705 53.05 20250102 5330 -22.33 20240605 2500 65.60 20241209 8.03 N 071090 500 100 억 160462 N N 4 N 00 N
10 20250320 160929 57 100.00 KOSPI 금속 N N N N N 4205 -260 5 -5.82 6877816607 1564045 29.06 4455 4535 4197 5800 3130 4465 4397.57 0.71 0 13041 4975 4720 4525 4270 4075 4622 4172 101 1335 500 2850 5 1 20191471 849 -76.45 0.57 12 7.75 -55.00 7332.00 5330 20240605 -21.11 2500 20241209 68.20 4950 -15.05 20250314 2705 55.45 20250102 5330 -21.11 20240605 2500 68.20 20241209 7.79 N 071090 500 100 억 144292 N N 4 N 00 N
11 20250320 150635 57 100.00 KOSPI 금속 N N N N N 4245 -220 5 -4.93 6541101117 1484107 27.58 4455 4535 4197 5800 3130 4465 4407.21 0.71 0 -9444 4975 4720 4525 4270 4075 4622 4172 101 1335 500 2850 5 1 20191471 857 -77.18 0.58 12 7.35 -55.00 7332.00 5330 20240605 -20.36 2500 20241209 69.80 4950 -14.24 20250314 2705 56.93 20250102 5330 -20.36 20240605 2500 69.80 20241209 7.79 N 071090 500 100 억 144292 N N 3 N 00 N
12 20250320 140637 57 100.00 KOSPI 금속 N N N N N 4287 -178 5 -3.99 5971335258 1349926 25.08 4455 4535 4240 5800 3130 4465 4423.28 0.71 0 -7115 4975 4720 4525 4270 4075 4622 4172 101 1335 500 2850 5 1 20191471 866 -77.95 0.58 12 6.69 -55.00 7332.00 5330 20240605 -19.57 2500 20241209 71.48 4950 -13.39 20250314 2705 58.48 20250102 5330 -19.57 20240605 2500 71.48 20241209 7.79 N 071090 500 100 억 144292 N N 3 N 00 N