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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160656,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,150702,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,140700,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,130700,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,120702,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,110657,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,100700,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250414,090701,58,100.00,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,-925.00,3113.00,1270,20240402,0.00,1270,20240402,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240415,1270,0.00,20240415,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250411,160653,58,100.00,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,-925.00,3113.00,1270,20240401,0.00,1270,20240401,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240411,1270,0.00,20240411,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250411,150658,58,100.00,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,-925.00,3113.00,1270,20240401,0.00,1270,20240401,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240411,1270,0.00,20240411,0.01,Y,091090,500,263 억,,911919,N,N,0,N,00,N
20250411,140657,58,100.00,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,-925.00,3113.00,1270,20240401,0.00,1270,20240401,0.00,1270,0.00,20250102,1270,0.00,20250102,1270,0.00,20240411,1270,0.00,20240411,0.01,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 20250414 160656 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
3 20250414 150702 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
4 20250414 140700 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
5 20250414 130700 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
6 20250414 120702 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
7 20250414 110657 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
8 20250414 100700 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
9 20250414 090701 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 20240402 0.00 1270 20240402 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240415 1270 0.00 20240415 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
10 20250411 160653 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 20240401 0.00 1270 20240401 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240411 1270 0.00 20240411 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
11 20250411 150658 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 20240401 0.00 1270 20240401 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240411 1270 0.00 20240411 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N
12 20250411 140657 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 20240401 0.00 1270 20240401 0.00 1270 0.00 20250102 1270 0.00 20250102 1270 0.00 20240411 1270 0.00 20240411 0.01 Y 091090 500 263 억 911919 N N 0 N 00 N