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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091090/price/prices-20250501.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
20250513,160644,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,150652,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,140653,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,130654,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,120655,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,110655,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,100656,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250513,090659,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240429,0.00,1270,20240429,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250512,160642,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240426,0.00,1270,20240426,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250512,150650,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240426,0.00,1270,20240426,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250512,140648,58,100.00,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,-1.37,0.41,12,0.00,-925.00,3113.00,1270,20240426,0.00,1270,20240426,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240513,1270,0.00,20240513,0.01,Y,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 20250513 160644 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
3 20250513 150652 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
4 20250513 140653 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
5 20250513 130654 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
6 20250513 120655 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
7 20250513 110655 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
8 20250513 100656 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
9 20250513 090659 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240429 0.00 1270 20240429 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
10 20250512 160642 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240426 0.00 1270 20240426 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
11 20250512 150650 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240426 0.00 1270 20240426 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
12 20250512 140648 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 -1.37 0.41 12 0.00 -925.00 3113.00 1270 20240426 0.00 1270 20240426 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240513 1270 0.00 20240513 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N