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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091090/price/prices-20250401.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
20250407,160639,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,150644,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,140641,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,130640,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,120640,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,110641,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,100641,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250407,090642,58,100.00,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,-925.00,3113.00,1270,20240326,0.00,1270,20240326,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240408,1270,0.00,20240408,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250404,160638,58,100.00,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,-925.00,3113.00,1270,20240325,0.00,1270,20240325,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240404,1270,0.00,20240404,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250404,150644,58,100.00,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,-925.00,3113.00,1270,20240325,0.00,1270,20240325,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240404,1270,0.00,20240404,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250404,140646,58,100.00,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,-925.00,3113.00,1270,20240325,0.00,1270,20240325,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240404,1270,0.00,20240404,0.01,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 20250407 160639 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
3 20250407 150644 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
4 20250407 140641 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
5 20250407 130640 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
6 20250407 120640 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
7 20250407 110641 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
8 20250407 100641 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
9 20250407 090642 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 20240326 0.00 1270 20240326 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240408 1270 0.00 20240408 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
10 20250404 160638 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 20240325 0.00 1270 20240325 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240404 1270 0.00 20240404 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
11 20250404 150644 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 20240325 0.00 1270 20240325 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240404 1270 0.00 20240404 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
12 20250404 140646 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 20240325 0.00 1270 20240325 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240404 1270 0.00 20240404 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N