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
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
20250313,160713,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,150714,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,140713,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,130713,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,120713,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,110712,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,100713,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250313,090714,58,100.00,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,-396.00,3599.00,1270,20240229,0.00,1270,20240229,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240313,1270,0.00,20240313,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
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
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 160713 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
3 20250313 150714 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
4 20250313 140713 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
5 20250313 130713 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
6 20250313 120713 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
7 20250313 110712 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
8 20250313 100713 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
9 20250313 090714 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 20240229 0.00 1270 20240229 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240313 1270 0.00 20240313 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
10 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
11 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
12 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