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
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
20250407,160227,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1334,-28,5,-2.06,231399061,175791,183.76,1313,1379,1296,1770,954,1362,1316.33,1.86,0,-3561,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,565,-4.82,0.81,12,0.41,-277.00,1640.00,2545,20240729,-47.58,1260,20240503,5.87,1655,-19.40,20250110,1260,5.87,20250313,2545,-47.58,20240729,1260,5.87,20240503,0.43,Y,009190,500,211 억,,786611,N,N,8802,N,00,N
20250407,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1320,-42,5,-3.08,206706984,157194,164.32,1313,1379,1296,1770,954,1362,1314.98,1.86,0,163,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,559,-4.77,0.80,12,0.37,-277.00,1640.00,2545,20240729,-48.13,1260,20240503,4.76,1655,-20.24,20250110,1260,4.76,20250313,2545,-48.13,20240729,1260,4.76,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250407,140229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1319,-43,5,-3.16,202430508,153952,160.93,1313,1379,1296,1770,954,1362,1314.89,1.86,0,-250,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,559,-4.76,0.80,12,0.36,-277.00,1640.00,2545,20240729,-48.17,1260,20240503,4.68,1655,-20.30,20250110,1260,4.68,20250313,2545,-48.17,20240729,1260,4.68,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250407,130228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1314,-48,5,-3.52,189372888,144036,150.57,1313,1379,1296,1770,954,1362,1314.76,1.86,0,-406,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,557,-4.74,0.80,12,0.34,-277.00,1640.00,2545,20240729,-48.37,1260,20240503,4.29,1655,-20.60,20250110,1260,4.29,20250313,2545,-48.37,20240729,1260,4.29,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250407,120228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1313,-49,5,-3.60,180038401,136926,143.14,1313,1379,1296,1770,954,1362,1314.86,1.86,0,3614,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,556,-4.74,0.80,12,0.32,-277.00,1640.00,2545,20240729,-48.41,1260,20240503,4.21,1655,-20.66,20250110,1260,4.21,20250313,2545,-48.41,20240729,1260,4.21,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250407,110228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1324,-38,5,-2.79,172866533,131478,137.44,1313,1379,1296,1770,954,1362,1314.79,1.86,0,6396,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,561,-4.78,0.81,12,0.31,-277.00,1640.00,2545,20240729,-47.98,1260,20240503,5.08,1655,-20.00,20250110,1260,5.08,20250313,2545,-47.98,20240729,1260,5.08,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250407,100228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1300,-62,5,-4.55,135952951,103255,107.94,1313,1379,1296,1770,954,1362,1316.67,1.86,0,-8808,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,551,-4.69,0.79,12,0.24,-277.00,1640.00,2545,20240729,-48.92,1260,20240503,3.17,1655,-21.45,20250110,1260,3.17,20250313,2545,-48.92,20240729,1260,3.17,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250407,090228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1366,4,2,0.29,7025521,5295,5.54,1313,1379,1313,1770,954,1362,1326.82,1.86,0,-1460,1398,1380,1362,1344,1326,1389,1353,212,408,500,920,1,1,42359986,579,-4.93,0.83,12,0.01,-277.00,1640.00,2545,20240729,-46.33,1260,20240503,8.41,1655,-17.46,20250110,1260,8.41,20250313,2545,-46.33,20240729,1260,8.41,20240503,0.43,Y,009190,500,211 억,,786611,N,N,12613,N,00,N
20250404,160228,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1362,-8,5,-0.58,129915859,95631,128.11,1344,1380,1344,1781,959,1370,1358.51,1.77,0,-1900,1403,1386,1375,1358,1347,1395,1367,212,411,500,930,1,1,42359986,577,-4.92,0.83,12,0.23,-277.00,1640.00,2545,20240729,-46.48,1260,20240503,8.10,1655,-17.70,20250110,1260,8.10,20250313,2545,-46.48,20240729,1260,8.10,20240503,0.43,Y,009190,500,211 억,,751098,N,N,12613,N,00,N
20250404,150229,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1365,-5,5,-0.36,127757837,94046,125.99,1344,1380,1344,1781,959,1370,1358.46,1.77,0,-1339,1403,1386,1375,1358,1347,1395,1367,212,411,500,930,1,1,42359986,578,-4.93,0.83,12,0.22,-277.00,1640.00,2545,20240729,-46.37,1260,20240503,8.33,1655,-17.52,20250110,1260,8.33,20250313,2545,-46.37,20240729,1260,8.33,20240503,0.43,Y,009190,500,211 억,,751098,N,N,2039,N,00,N
20250404,140230,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1370,0,3,0.00,119626436,88076,117.99,1344,1380,1344,1781,959,1370,1358.22,1.77,0,-122,1403,1386,1375,1358,1347,1395,1367,212,411,500,930,1,1,42359986,580,-4.95,0.84,12,0.21,-277.00,1640.00,2545,20240729,-46.17,1260,20240503,8.73,1655,-17.22,20250110,1260,8.73,20250313,2545,-46.17,20240729,1260,8.73,20240503,0.43,Y,009190,500,211 억,,751098,N,N,2039,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 160227 57 100.00 KOSPI 금속 N N N N N 1334 -28 5 -2.06 231399061 175791 183.76 1313 1379 1296 1770 954 1362 1316.33 1.86 0 -3561 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 565 -4.82 0.81 12 0.41 -277.00 1640.00 2545 20240729 -47.58 1260 20240503 5.87 1655 -19.40 20250110 1260 5.87 20250313 2545 -47.58 20240729 1260 5.87 20240503 0.43 Y 009190 500 211 억 786611 N N 8802 N 00 N
3 20250407 150229 57 100.00 KOSPI 금속 N N N N N 1320 -42 5 -3.08 206706984 157194 164.32 1313 1379 1296 1770 954 1362 1314.98 1.86 0 163 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 559 -4.77 0.80 12 0.37 -277.00 1640.00 2545 20240729 -48.13 1260 20240503 4.76 1655 -20.24 20250110 1260 4.76 20250313 2545 -48.13 20240729 1260 4.76 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
4 20250407 140229 57 100.00 KOSPI 금속 N N N N N 1319 -43 5 -3.16 202430508 153952 160.93 1313 1379 1296 1770 954 1362 1314.89 1.86 0 -250 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 559 -4.76 0.80 12 0.36 -277.00 1640.00 2545 20240729 -48.17 1260 20240503 4.68 1655 -20.30 20250110 1260 4.68 20250313 2545 -48.17 20240729 1260 4.68 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
5 20250407 130228 57 100.00 KOSPI 금속 N N N N N 1314 -48 5 -3.52 189372888 144036 150.57 1313 1379 1296 1770 954 1362 1314.76 1.86 0 -406 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 557 -4.74 0.80 12 0.34 -277.00 1640.00 2545 20240729 -48.37 1260 20240503 4.29 1655 -20.60 20250110 1260 4.29 20250313 2545 -48.37 20240729 1260 4.29 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
6 20250407 120228 57 100.00 KOSPI 금속 N N N N N 1313 -49 5 -3.60 180038401 136926 143.14 1313 1379 1296 1770 954 1362 1314.86 1.86 0 3614 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 556 -4.74 0.80 12 0.32 -277.00 1640.00 2545 20240729 -48.41 1260 20240503 4.21 1655 -20.66 20250110 1260 4.21 20250313 2545 -48.41 20240729 1260 4.21 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
7 20250407 110228 57 100.00 KOSPI 금속 N N N N N 1324 -38 5 -2.79 172866533 131478 137.44 1313 1379 1296 1770 954 1362 1314.79 1.86 0 6396 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 561 -4.78 0.81 12 0.31 -277.00 1640.00 2545 20240729 -47.98 1260 20240503 5.08 1655 -20.00 20250110 1260 5.08 20250313 2545 -47.98 20240729 1260 5.08 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
8 20250407 100228 57 100.00 KOSPI 금속 N N N N N 1300 -62 5 -4.55 135952951 103255 107.94 1313 1379 1296 1770 954 1362 1316.67 1.86 0 -8808 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 551 -4.69 0.79 12 0.24 -277.00 1640.00 2545 20240729 -48.92 1260 20240503 3.17 1655 -21.45 20250110 1260 3.17 20250313 2545 -48.92 20240729 1260 3.17 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
9 20250407 090228 57 100.00 KOSPI 금속 N N N N N 1366 4 2 0.29 7025521 5295 5.54 1313 1379 1313 1770 954 1362 1326.82 1.86 0 -1460 1398 1380 1362 1344 1326 1389 1353 212 408 500 920 1 1 42359986 579 -4.93 0.83 12 0.01 -277.00 1640.00 2545 20240729 -46.33 1260 20240503 8.41 1655 -17.46 20250110 1260 8.41 20250313 2545 -46.33 20240729 1260 8.41 20240503 0.43 Y 009190 500 211 억 786611 N N 12613 N 00 N
10 20250404 160228 57 100.00 KOSPI 금속 N N N N N 1362 -8 5 -0.58 129915859 95631 128.11 1344 1380 1344 1781 959 1370 1358.51 1.77 0 -1900 1403 1386 1375 1358 1347 1395 1367 212 411 500 930 1 1 42359986 577 -4.92 0.83 12 0.23 -277.00 1640.00 2545 20240729 -46.48 1260 20240503 8.10 1655 -17.70 20250110 1260 8.10 20250313 2545 -46.48 20240729 1260 8.10 20240503 0.43 Y 009190 500 211 억 751098 N N 12613 N 00 N
11 20250404 150229 57 100.00 KOSPI 금속 N N N N N 1365 -5 5 -0.36 127757837 94046 125.99 1344 1380 1344 1781 959 1370 1358.46 1.77 0 -1339 1403 1386 1375 1358 1347 1395 1367 212 411 500 930 1 1 42359986 578 -4.93 0.83 12 0.22 -277.00 1640.00 2545 20240729 -46.37 1260 20240503 8.33 1655 -17.52 20250110 1260 8.33 20250313 2545 -46.37 20240729 1260 8.33 20240503 0.43 Y 009190 500 211 억 751098 N N 2039 N 00 N
12 20250404 140230 57 100.00 KOSPI 금속 N N N N N 1370 0 3 0.00 119626436 88076 117.99 1344 1380 1344 1781 959 1370 1358.22 1.77 0 -122 1403 1386 1375 1358 1347 1395 1367 212 411 500 930 1 1 42359986 580 -4.95 0.84 12 0.21 -277.00 1640.00 2545 20240729 -46.17 1260 20240503 8.73 1655 -17.22 20250110 1260 8.73 20250313 2545 -46.17 20240729 1260 8.73 20240503 0.43 Y 009190 500 211 억 751098 N N 2039 N 00 N