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
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
20250321,160742,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,150726,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,140727,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,130727,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,120728,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,110727,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,100728,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250321,090731,58,100.00,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,-396.00,3599.00,1270,20240311,0.00,1270,20240311,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240321,1270,0.00,20240321,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250320,161211,58,100.00,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,-396.00,3599.00,1270,20240308,0.00,1270,20240308,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240320,1270,0.00,20240320,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250320,150726,58,100.00,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,-396.00,3599.00,1270,20240308,0.00,1270,20240308,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240320,1270,0.00,20240320,0.01,N,091090,500,263 억,,911919,N,N,0,N,00,N
20250320,140728,58,100.00,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,-396.00,3599.00,1270,20240308,0.00,1270,20240308,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240320,1270,0.00,20240320,0.01,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 20250321 160742 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
3 20250321 150726 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
4 20250321 140727 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
5 20250321 130727 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
6 20250321 120728 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
7 20250321 110727 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
8 20250321 100728 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
9 20250321 090731 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 20240311 0.00 1270 20240311 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240321 1270 0.00 20240321 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
10 20250320 161211 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 20240308 0.00 1270 20240308 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240320 1270 0.00 20240320 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
11 20250320 150726 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 20240308 0.00 1270 20240308 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240320 1270 0.00 20240320 0.01 N 091090 500 263 억 911919 N N 0 N 00 N
12 20250320 140728 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 20240308 0.00 1270 20240308 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240320 1270 0.00 20240320 0.01 N 091090 500 263 억 911919 N N 0 N 00 N