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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4345,465,2,11.98,163401337591,36776918,376.66,3780,4860,3730,5040,2720,3880,4443.14,1.64,0,149048,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,877,66.85,0.59,12,182.14,65.00,7391.00,5330,20240605,-18.48,2500,20241209,73.80,4860,-10.60,20250307,2705,60.63,20250102,5330,-18.48,20240605,2500,73.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,150615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4280,400,2,10.31,160213685215,36039886,369.11,3780,4860,3730,5040,2720,3880,4445.47,1.64,0,138931,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,864,65.85,0.58,12,178.49,65.00,7391.00,5330,20240605,-19.70,2500,20241209,71.20,4860,-11.93,20250307,2705,58.23,20250102,5330,-19.70,20240605,2500,71.20,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,140612,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4230,350,2,9.02,153897798739,34561811,353.97,3780,4860,3730,5040,2720,3880,4452.85,1.64,0,-53786,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,854,65.08,0.57,12,171.17,65.00,7391.00,5330,20240605,-20.64,2500,20241209,69.20,4860,-12.96,20250307,2705,56.38,20250102,5330,-20.64,20240605,2500,69.20,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,130614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4525,645,2,16.62,138400565279,31048129,317.98,3780,4860,3730,5040,2720,3880,4457.63,1.64,0,-244994,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,914,69.62,0.61,12,153.77,65.00,7391.00,5330,20240605,-15.10,2500,20241209,81.00,4860,-6.89,20250307,2705,67.28,20250102,5330,-15.10,20240605,2500,81.00,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,120614,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4495,615,2,15.85,116645695305,26283942,269.19,3780,4860,3730,5040,2720,3880,4437.93,1.64,0,-227340,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,908,69.15,0.61,12,130.17,65.00,7391.00,5330,20240605,-15.67,2500,20241209,79.80,4860,-7.51,20250307,2705,66.17,20250102,5330,-15.67,20240605,2500,79.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,110613,57,100.00,KOSPI,,금속,N,N,N,N, ,N,4395,515,2,13.27,38262943130,9195455,94.18,3780,4450,3730,5040,2720,3880,4161.11,1.64,0,-196209,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,887,67.62,0.59,12,45.54,65.00,7391.00,5330,20240605,-17.54,2500,20241209,75.80,4450,-1.24,20250307,2705,62.48,20250102,5330,-17.54,20240605,2500,75.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,100611,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3745,-135,5,-3.48,2403018354,635583,6.51,3780,3860,3730,5040,2720,3880,3780.63,1.64,0,29790,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,756,57.62,0.51,12,3.15,65.00,7391.00,5330,20240605,-29.74,2500,20241209,49.80,4230,-11.47,20250306,2705,38.45,20250102,5330,-29.74,20240605,2500,49.80,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
20250307,090615,57,100.00,KOSPI,,금속,N,N,N,N, ,N,3825,-55,5,-1.42,758465521,199252,2.04,3780,3860,3775,5040,2720,3880,3806.14,1.64,0,33730,4366,4122,3986,3742,3606,4055,3675,101,1160,500,2480,5,1,20191471,772,58.85,0.52,12,0.99,65.00,7391.00,5330,20240605,-28.24,2500,20241209,53.00,4230,-9.57,20250306,2705,41.40,20250102,5330,-28.24,20240605,2500,53.00,20241209,4.32,N,071090,500,100 억,,331076,N,N,0,N,00,N
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
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 20250307 160612 57 100.00 KOSPI 금속 N N N N N 4345 465 2 11.98 163401337591 36776918 376.66 3780 4860 3730 5040 2720 3880 4443.14 1.64 0 149048 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 877 66.85 0.59 12 182.14 65.00 7391.00 5330 20240605 -18.48 2500 20241209 73.80 4860 -10.60 20250307 2705 60.63 20250102 5330 -18.48 20240605 2500 73.80 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
3 20250307 150615 57 100.00 KOSPI 금속 N N N N N 4280 400 2 10.31 160213685215 36039886 369.11 3780 4860 3730 5040 2720 3880 4445.47 1.64 0 138931 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 864 65.85 0.58 12 178.49 65.00 7391.00 5330 20240605 -19.70 2500 20241209 71.20 4860 -11.93 20250307 2705 58.23 20250102 5330 -19.70 20240605 2500 71.20 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
4 20250307 140612 57 100.00 KOSPI 금속 N N N N N 4230 350 2 9.02 153897798739 34561811 353.97 3780 4860 3730 5040 2720 3880 4452.85 1.64 0 -53786 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 854 65.08 0.57 12 171.17 65.00 7391.00 5330 20240605 -20.64 2500 20241209 69.20 4860 -12.96 20250307 2705 56.38 20250102 5330 -20.64 20240605 2500 69.20 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
5 20250307 130614 57 100.00 KOSPI 금속 N N N N N 4525 645 2 16.62 138400565279 31048129 317.98 3780 4860 3730 5040 2720 3880 4457.63 1.64 0 -244994 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 914 69.62 0.61 12 153.77 65.00 7391.00 5330 20240605 -15.10 2500 20241209 81.00 4860 -6.89 20250307 2705 67.28 20250102 5330 -15.10 20240605 2500 81.00 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
6 20250307 120614 57 100.00 KOSPI 금속 N N N N N 4495 615 2 15.85 116645695305 26283942 269.19 3780 4860 3730 5040 2720 3880 4437.93 1.64 0 -227340 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 908 69.15 0.61 12 130.17 65.00 7391.00 5330 20240605 -15.67 2500 20241209 79.80 4860 -7.51 20250307 2705 66.17 20250102 5330 -15.67 20240605 2500 79.80 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
7 20250307 110613 57 100.00 KOSPI 금속 N N N N N 4395 515 2 13.27 38262943130 9195455 94.18 3780 4450 3730 5040 2720 3880 4161.11 1.64 0 -196209 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 887 67.62 0.59 12 45.54 65.00 7391.00 5330 20240605 -17.54 2500 20241209 75.80 4450 -1.24 20250307 2705 62.48 20250102 5330 -17.54 20240605 2500 75.80 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
8 20250307 100611 57 100.00 KOSPI 금속 N N N N N 3745 -135 5 -3.48 2403018354 635583 6.51 3780 3860 3730 5040 2720 3880 3780.63 1.64 0 29790 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 756 57.62 0.51 12 3.15 65.00 7391.00 5330 20240605 -29.74 2500 20241209 49.80 4230 -11.47 20250306 2705 38.45 20250102 5330 -29.74 20240605 2500 49.80 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
9 20250307 090615 57 100.00 KOSPI 금속 N N N N N 3825 -55 5 -1.42 758465521 199252 2.04 3780 3860 3775 5040 2720 3880 3806.14 1.64 0 33730 4366 4122 3986 3742 3606 4055 3675 101 1160 500 2480 5 1 20191471 772 58.85 0.52 12 0.99 65.00 7391.00 5330 20240605 -28.24 2500 20241209 53.00 4230 -9.57 20250306 2705 41.40 20250102 5330 -28.24 20240605 2500 53.00 20241209 4.32 N 071090 500 100 억 331076 N N 0 N 00 N
10 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
11 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
12 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