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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091090/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
20250312,160709,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,150711,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,140709,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,130709,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,120711,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,110706,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,100707,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250312,090712,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240228,0.00,1270,20240228,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240312,1270,0.00,20240312,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250311,160703,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240227,0.00,1270,20240227,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240311,1270,0.00,20240311,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250311,150706,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240227,0.00,1270,20240227,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240311,1270,0.00,20240311,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250311,140706,58,100.00,KOSPI,,금속,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,1.73,0,0,1270,1270,1270,1270,1270,1270,1270,264,635,500,0,1,1,52754723,670,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20240227,0.00,1270,20240227,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240311,1270,0.00,20240311,0.01,N,091090,500,263 억,,911919,N,N,0,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 20250312 160709 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
3 20250312 150711 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
4 20250312 140709 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
5 20250312 130709 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
6 20250312 120711 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
7 20250312 110706 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
8 20250312 100707 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
9 20250312 090712 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240228 0.00 1270 20240228 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240312 1270 0.00 20240312 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
10 20250311 160703 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240227 0.00 1270 20240227 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240311 1270 0.00 20240311 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
11 20250311 150706 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240227 0.00 1270 20240227 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240311 1270 0.00 20240311 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
12 20250311 140706 58 100.00 KOSPI 금속 N N N N N 1270 0 3 0.00 0 0 0.00 0 0 0 1905 635 1270 0.00 1.73 0 0 1270 1270 1270 1270 1270 1270 1270 264 635 500 0 1 1 52754723 670 -3.21 0.35 12 0.00 -396.00 3599.00 1270 20240227 0.00 1270 20240227 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240311 1270 0.00 20240311 0.01 N 091090 500 263 억 911919 N N 0 N 00 N