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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
20250317,160719,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,150719,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,140720,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,130719,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,120718,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,110720,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,100719,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250317,090720,58,100.00,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,-396.00,3599.00,1270,20240305,0.00,1270,20240305,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240318,1270,0.00,20240318,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250314,160717,58,100.00,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,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250314,150722,58,100.00,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,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250314,140717,58,100.00,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,-396.00,3599.00,1270,20240304,0.00,1270,20240304,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240314,1270,0.00,20240314,0.01,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 20250317 160719 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
3 20250317 150719 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
4 20250317 140720 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
5 20250317 130719 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
6 20250317 120718 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
7 20250317 110720 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
8 20250317 100719 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
9 20250317 090720 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 20240305 0.00 1270 20240305 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240318 1270 0.00 20240318 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
10 20250314 160717 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 20240304 0.00 1270 20240304 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240314 1270 0.00 20240314 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
11 20250314 150722 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 20240304 0.00 1270 20240304 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240314 1270 0.00 20240314 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
12 20250314 140717 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 20240304 0.00 1270 20240304 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240314 1270 0.00 20240314 0.01 N 091090 500 263 억 911919 N N 0 N 00 N