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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009190/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
20250429,160236,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1865,36,2,1.97,605757508,327100,50.53,1831,1900,1801,2375,1281,1829,1851.90,2.56,0,-65117,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,790,-6.73,1.14,12,0.77,-277.00,1640.00,2545,20240729,-26.72,1260,20240503,48.02,1998,-6.66,20250428,1260,48.02,20250313,2545,-26.72,20240729,1260,48.02,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,13248,N,00,N
20250429,150238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1863,34,2,1.86,562483871,303945,46.95,1831,1900,1801,2375,1281,1829,1850.61,2.56,0,-58466,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,789,-6.73,1.14,12,0.72,-277.00,1640.00,2545,20240729,-26.80,1260,20240503,47.86,1998,-6.76,20250428,1260,47.86,20250313,2545,-26.80,20240729,1260,47.86,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250429,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1857,28,2,1.53,491150262,265302,40.98,1831,1900,1801,2375,1281,1829,1851.29,2.56,0,-56175,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,787,-6.70,1.13,12,0.63,-277.00,1640.00,2545,20240729,-27.03,1260,20240503,47.38,1998,-7.06,20250428,1260,47.38,20250313,2545,-27.03,20240729,1260,47.38,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250429,130240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1856,27,2,1.48,419396149,226448,34.98,1831,1900,1801,2375,1281,1829,1852.06,2.56,0,-62024,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,786,-6.70,1.13,12,0.53,-277.00,1640.00,2545,20240729,-27.07,1260,20240503,47.30,1998,-7.11,20250428,1260,47.30,20250313,2545,-27.07,20240729,1260,47.30,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250429,120239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1870,41,2,2.24,372501857,201153,31.07,1831,1900,1801,2375,1281,1829,1851.83,2.56,0,-63179,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,792,-6.75,1.14,12,0.47,-277.00,1640.00,2545,20240729,-26.52,1260,20240503,48.41,1998,-6.41,20250428,1260,48.41,20250313,2545,-26.52,20240729,1260,48.41,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250429,110239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1859,30,2,1.64,337123590,182185,28.14,1831,1900,1801,2375,1281,1829,1850.45,2.56,0,-57515,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,787,-6.71,1.13,12,0.43,-277.00,1640.00,2545,20240729,-26.95,1260,20240503,47.54,1998,-6.96,20250428,1260,47.54,20250313,2545,-26.95,20240729,1260,47.54,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250429,100240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1851,22,2,1.20,270146418,146091,22.57,1831,1900,1801,2375,1281,1829,1849.17,2.56,0,-51316,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,784,-6.68,1.13,12,0.34,-277.00,1640.00,2545,20240729,-27.27,1260,20240503,46.90,1998,-7.36,20250428,1260,46.90,20250313,2545,-27.27,20240729,1260,46.90,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250429,090240,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1828,-1,5,-0.05,5001449,2748,0.42,1831,1831,1817,2375,1281,1829,1820.03,2.56,0,1097,2066,1947,1879,1760,1692,1913,1726,212,546,500,1240,1,1,42359986,774,-6.60,1.11,12,0.01,-277.00,1640.00,2545,20240729,-28.17,1260,20240503,45.08,1998,-8.51,20250428,1260,45.08,20250313,2545,-28.17,20240729,1260,45.08,20240503,0.88,Y,009190,500,211 억,,1084541,N,N,14699,N,00,N
20250428,160237,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1829,-91,5,-4.74,1222308937,646730,31.95,1929,1998,1811,2495,1344,1920,1890.06,3.05,0,-210951,2110,2014,1844,1748,1578,2063,1797,212,575,500,1300,1,1,42359986,775,-6.60,1.12,12,1.53,-277.00,1640.00,2545,20240729,-28.13,1260,20240503,45.16,1998,-8.46,20250428,1260,45.16,20250313,2545,-28.13,20240729,1260,45.16,20240503,0.88,Y,009190,500,211 억,,1292585,N,N,14699,N,00,N
20250428,150239,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1815,-105,5,-5.47,1167090244,616599,30.47,1929,1998,1811,2495,1344,1920,1892.79,3.05,0,-211251,2110,2014,1844,1748,1578,2063,1797,212,575,500,1300,1,1,42359986,769,-6.55,1.11,12,1.46,-277.00,1640.00,2545,20240729,-28.68,1260,20240503,44.05,1998,-9.16,20250428,1260,44.05,20250313,2545,-28.68,20240729,1260,44.05,20240503,0.88,Y,009190,500,211 억,,1292585,N,N,29019,N,00,N
20250428,140238,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1860,-60,5,-3.12,1024503103,538962,26.63,1929,1998,1850,2495,1344,1920,1900.88,3.05,0,-206674,2110,2014,1844,1748,1578,2063,1797,212,575,500,1300,1,1,42359986,788,-6.71,1.13,12,1.27,-277.00,1640.00,2545,20240729,-26.92,1260,20240503,47.62,1998,-6.91,20250428,1260,47.62,20250313,2545,-26.92,20240729,1260,47.62,20240503,0.88,Y,009190,500,211 억,,1292585,N,N,29019,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 20250429 160236 57 100.00 KOSPI 금속 N N N N N 1865 36 2 1.97 605757508 327100 50.53 1831 1900 1801 2375 1281 1829 1851.90 2.56 0 -65117 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 790 -6.73 1.14 12 0.77 -277.00 1640.00 2545 20240729 -26.72 1260 20240503 48.02 1998 -6.66 20250428 1260 48.02 20250313 2545 -26.72 20240729 1260 48.02 20240503 0.88 Y 009190 500 211 억 1084541 N N 13248 N 00 N
3 20250429 150238 57 100.00 KOSPI 금속 N N N N N 1863 34 2 1.86 562483871 303945 46.95 1831 1900 1801 2375 1281 1829 1850.61 2.56 0 -58466 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 789 -6.73 1.14 12 0.72 -277.00 1640.00 2545 20240729 -26.80 1260 20240503 47.86 1998 -6.76 20250428 1260 47.86 20250313 2545 -26.80 20240729 1260 47.86 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
4 20250429 140238 57 100.00 KOSPI 금속 N N N N N 1857 28 2 1.53 491150262 265302 40.98 1831 1900 1801 2375 1281 1829 1851.29 2.56 0 -56175 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 787 -6.70 1.13 12 0.63 -277.00 1640.00 2545 20240729 -27.03 1260 20240503 47.38 1998 -7.06 20250428 1260 47.38 20250313 2545 -27.03 20240729 1260 47.38 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
5 20250429 130240 57 100.00 KOSPI 금속 N N N N N 1856 27 2 1.48 419396149 226448 34.98 1831 1900 1801 2375 1281 1829 1852.06 2.56 0 -62024 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 786 -6.70 1.13 12 0.53 -277.00 1640.00 2545 20240729 -27.07 1260 20240503 47.30 1998 -7.11 20250428 1260 47.30 20250313 2545 -27.07 20240729 1260 47.30 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
6 20250429 120239 57 100.00 KOSPI 금속 N N N N N 1870 41 2 2.24 372501857 201153 31.07 1831 1900 1801 2375 1281 1829 1851.83 2.56 0 -63179 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 792 -6.75 1.14 12 0.47 -277.00 1640.00 2545 20240729 -26.52 1260 20240503 48.41 1998 -6.41 20250428 1260 48.41 20250313 2545 -26.52 20240729 1260 48.41 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
7 20250429 110239 57 100.00 KOSPI 금속 N N N N N 1859 30 2 1.64 337123590 182185 28.14 1831 1900 1801 2375 1281 1829 1850.45 2.56 0 -57515 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 787 -6.71 1.13 12 0.43 -277.00 1640.00 2545 20240729 -26.95 1260 20240503 47.54 1998 -6.96 20250428 1260 47.54 20250313 2545 -26.95 20240729 1260 47.54 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
8 20250429 100240 57 100.00 KOSPI 금속 N N N N N 1851 22 2 1.20 270146418 146091 22.57 1831 1900 1801 2375 1281 1829 1849.17 2.56 0 -51316 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 784 -6.68 1.13 12 0.34 -277.00 1640.00 2545 20240729 -27.27 1260 20240503 46.90 1998 -7.36 20250428 1260 46.90 20250313 2545 -27.27 20240729 1260 46.90 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
9 20250429 090240 57 100.00 KOSPI 금속 N N N N N 1828 -1 5 -0.05 5001449 2748 0.42 1831 1831 1817 2375 1281 1829 1820.03 2.56 0 1097 2066 1947 1879 1760 1692 1913 1726 212 546 500 1240 1 1 42359986 774 -6.60 1.11 12 0.01 -277.00 1640.00 2545 20240729 -28.17 1260 20240503 45.08 1998 -8.51 20250428 1260 45.08 20250313 2545 -28.17 20240729 1260 45.08 20240503 0.88 Y 009190 500 211 억 1084541 N N 14699 N 00 N
10 20250428 160237 57 100.00 KOSPI 금속 N N N N N 1829 -91 5 -4.74 1222308937 646730 31.95 1929 1998 1811 2495 1344 1920 1890.06 3.05 0 -210951 2110 2014 1844 1748 1578 2063 1797 212 575 500 1300 1 1 42359986 775 -6.60 1.12 12 1.53 -277.00 1640.00 2545 20240729 -28.13 1260 20240503 45.16 1998 -8.46 20250428 1260 45.16 20250313 2545 -28.13 20240729 1260 45.16 20240503 0.88 Y 009190 500 211 억 1292585 N N 14699 N 00 N
11 20250428 150239 57 100.00 KOSPI 금속 N N N N N 1815 -105 5 -5.47 1167090244 616599 30.47 1929 1998 1811 2495 1344 1920 1892.79 3.05 0 -211251 2110 2014 1844 1748 1578 2063 1797 212 575 500 1300 1 1 42359986 769 -6.55 1.11 12 1.46 -277.00 1640.00 2545 20240729 -28.68 1260 20240503 44.05 1998 -9.16 20250428 1260 44.05 20250313 2545 -28.68 20240729 1260 44.05 20240503 0.88 Y 009190 500 211 억 1292585 N N 29019 N 00 N
12 20250428 140238 57 100.00 KOSPI 금속 N N N N N 1860 -60 5 -3.12 1024503103 538962 26.63 1929 1998 1850 2495 1344 1920 1900.88 3.05 0 -206674 2110 2014 1844 1748 1578 2063 1797 212 575 500 1300 1 1 42359986 788 -6.71 1.13 12 1.27 -277.00 1640.00 2545 20240729 -26.92 1260 20240503 47.62 1998 -6.91 20250428 1260 47.62 20250313 2545 -26.92 20240729 1260 47.62 20240503 0.88 Y 009190 500 211 억 1292585 N N 29019 N 00 N