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
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
20250414,160232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1624,272,2,20.12,3489625695,2261164,3601.10,1369,1640,1355,1757,947,1352,1543.01,2.16,0,188916,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,688,-5.86,0.99,12,5.34,-277.00,1640.00,2545,20240729,-36.19,1260,20240503,28.89,1655,-1.87,20250110,1260,28.89,20250313,2545,-36.19,20240729,1260,28.89,20240503,0.41,Y,009190,500,211 억,,913005,N,N,13499,N,00,N
20250414,150234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1601,249,2,18.42,2810011638,1838458,2927.90,1369,1640,1355,1757,947,1352,1528.46,2.16,0,124791,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,678,-5.78,0.98,12,4.34,-277.00,1640.00,2545,20240729,-37.09,1260,20240503,27.06,1655,-3.26,20250110,1260,27.06,20250313,2545,-37.09,20240729,1260,27.06,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250414,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1492,140,2,10.36,1308965136,886273,1411.46,1369,1516,1355,1757,947,1352,1476.93,2.16,0,218280,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,632,-5.39,0.91,12,2.09,-277.00,1640.00,2545,20240729,-41.38,1260,20240503,18.41,1655,-9.85,20250110,1260,18.41,20250313,2545,-41.38,20240729,1260,18.41,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250414,130233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1496,144,2,10.65,1008580871,686040,1092.58,1369,1500,1355,1757,947,1352,1470.15,2.16,0,137254,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,634,-5.40,0.91,12,1.62,-277.00,1640.00,2545,20240729,-41.22,1260,20240503,18.73,1655,-9.61,20250110,1260,18.73,20250313,2545,-41.22,20240729,1260,18.73,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250414,120234,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1492,140,2,10.36,879460523,599647,954.99,1369,1499,1355,1757,947,1352,1466.63,2.16,0,134997,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,632,-5.39,0.91,12,1.42,-277.00,1640.00,2545,20240729,-41.38,1260,20240503,18.41,1655,-9.85,20250110,1260,18.41,20250313,2545,-41.38,20240729,1260,18.41,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250414,110232,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1488,136,2,10.06,769821653,526041,837.76,1369,1499,1355,1757,947,1352,1463.43,2.16,0,113658,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,630,-5.37,0.91,12,1.24,-277.00,1640.00,2545,20240729,-41.53,1260,20240503,18.10,1655,-10.09,20250110,1260,18.10,20250313,2545,-41.53,20240729,1260,18.10,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250414,100233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1464,112,2,8.28,455031247,314186,500.37,1369,1495,1355,1757,947,1352,1448.29,2.16,0,71494,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,620,-5.29,0.89,12,0.74,-277.00,1640.00,2545,20240729,-42.48,1260,20240503,16.19,1655,-11.54,20250110,1260,16.19,20250313,2545,-42.48,20240729,1260,16.19,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250414,090233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1378,26,2,1.92,4645609,3384,5.39,1369,1378,1369,1757,947,1352,1372.82,2.16,0,-1046,1386,1369,1353,1336,1320,1361,1328,212,405,500,910,1,1,42359986,584,-4.97,0.84,12,0.01,-277.00,1640.00,2545,20240729,-45.85,1260,20240503,9.37,1655,-16.74,20250110,1260,9.37,20250313,2545,-45.85,20240729,1260,9.37,20240503,0.41,Y,009190,500,211 억,,913005,N,N,7134,N,00,N
20250411,160231,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1352,-19,5,-1.39,84638792,62791,81.55,1370,1370,1337,1782,960,1371,1347.94,2.16,0,-1802,1413,1392,1354,1333,1295,1402,1343,212,411,500,930,1,1,42359986,573,-4.88,0.82,12,0.15,-277.00,1640.00,2545,20240729,-46.88,1260,20240503,7.30,1655,-18.31,20250110,1260,7.30,20250313,2545,-46.88,20240729,1260,7.30,20240503,0.41,Y,009190,500,211 억,,915007,N,N,7134,N,00,N
20250411,150233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1352,-19,5,-1.39,74780339,55503,72.09,1370,1370,1337,1782,960,1371,1347.32,2.16,0,-1677,1413,1392,1354,1333,1295,1402,1343,212,411,500,930,1,1,42359986,573,-4.88,0.82,12,0.13,-277.00,1640.00,2545,20240729,-46.88,1260,20240503,7.30,1655,-18.31,20250110,1260,7.30,20250313,2545,-46.88,20240729,1260,7.30,20240503,0.41,Y,009190,500,211 억,,915007,N,N,455,N,00,N
20250411,140233,57,100.00,KOSPI,,금속,N,N,N,N, ,N,1349,-22,5,-1.60,56061645,41613,54.05,1370,1370,1337,1782,960,1371,1347.21,2.16,0,-3847,1413,1392,1354,1333,1295,1402,1343,212,411,500,930,1,1,42359986,571,-4.87,0.82,12,0.10,-277.00,1640.00,2545,20240729,-46.99,1260,20240503,7.06,1655,-18.49,20250110,1260,7.06,20250313,2545,-46.99,20240729,1260,7.06,20240503,0.41,Y,009190,500,211 억,,915007,N,N,455,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 160232 57 100.00 KOSPI 금속 N N N N N 1624 272 2 20.12 3489625695 2261164 3601.10 1369 1640 1355 1757 947 1352 1543.01 2.16 0 188916 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 688 -5.86 0.99 12 5.34 -277.00 1640.00 2545 20240729 -36.19 1260 20240503 28.89 1655 -1.87 20250110 1260 28.89 20250313 2545 -36.19 20240729 1260 28.89 20240503 0.41 Y 009190 500 211 억 913005 N N 13499 N 00 N
3 20250414 150234 57 100.00 KOSPI 금속 N N N N N 1601 249 2 18.42 2810011638 1838458 2927.90 1369 1640 1355 1757 947 1352 1528.46 2.16 0 124791 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 678 -5.78 0.98 12 4.34 -277.00 1640.00 2545 20240729 -37.09 1260 20240503 27.06 1655 -3.26 20250110 1260 27.06 20250313 2545 -37.09 20240729 1260 27.06 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
4 20250414 140233 57 100.00 KOSPI 금속 N N N N N 1492 140 2 10.36 1308965136 886273 1411.46 1369 1516 1355 1757 947 1352 1476.93 2.16 0 218280 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 632 -5.39 0.91 12 2.09 -277.00 1640.00 2545 20240729 -41.38 1260 20240503 18.41 1655 -9.85 20250110 1260 18.41 20250313 2545 -41.38 20240729 1260 18.41 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
5 20250414 130233 57 100.00 KOSPI 금속 N N N N N 1496 144 2 10.65 1008580871 686040 1092.58 1369 1500 1355 1757 947 1352 1470.15 2.16 0 137254 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 634 -5.40 0.91 12 1.62 -277.00 1640.00 2545 20240729 -41.22 1260 20240503 18.73 1655 -9.61 20250110 1260 18.73 20250313 2545 -41.22 20240729 1260 18.73 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
6 20250414 120234 57 100.00 KOSPI 금속 N N N N N 1492 140 2 10.36 879460523 599647 954.99 1369 1499 1355 1757 947 1352 1466.63 2.16 0 134997 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 632 -5.39 0.91 12 1.42 -277.00 1640.00 2545 20240729 -41.38 1260 20240503 18.41 1655 -9.85 20250110 1260 18.41 20250313 2545 -41.38 20240729 1260 18.41 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
7 20250414 110232 57 100.00 KOSPI 금속 N N N N N 1488 136 2 10.06 769821653 526041 837.76 1369 1499 1355 1757 947 1352 1463.43 2.16 0 113658 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 630 -5.37 0.91 12 1.24 -277.00 1640.00 2545 20240729 -41.53 1260 20240503 18.10 1655 -10.09 20250110 1260 18.10 20250313 2545 -41.53 20240729 1260 18.10 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
8 20250414 100233 57 100.00 KOSPI 금속 N N N N N 1464 112 2 8.28 455031247 314186 500.37 1369 1495 1355 1757 947 1352 1448.29 2.16 0 71494 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 620 -5.29 0.89 12 0.74 -277.00 1640.00 2545 20240729 -42.48 1260 20240503 16.19 1655 -11.54 20250110 1260 16.19 20250313 2545 -42.48 20240729 1260 16.19 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
9 20250414 090233 57 100.00 KOSPI 금속 N N N N N 1378 26 2 1.92 4645609 3384 5.39 1369 1378 1369 1757 947 1352 1372.82 2.16 0 -1046 1386 1369 1353 1336 1320 1361 1328 212 405 500 910 1 1 42359986 584 -4.97 0.84 12 0.01 -277.00 1640.00 2545 20240729 -45.85 1260 20240503 9.37 1655 -16.74 20250110 1260 9.37 20250313 2545 -45.85 20240729 1260 9.37 20240503 0.41 Y 009190 500 211 억 913005 N N 7134 N 00 N
10 20250411 160231 57 100.00 KOSPI 금속 N N N N N 1352 -19 5 -1.39 84638792 62791 81.55 1370 1370 1337 1782 960 1371 1347.94 2.16 0 -1802 1413 1392 1354 1333 1295 1402 1343 212 411 500 930 1 1 42359986 573 -4.88 0.82 12 0.15 -277.00 1640.00 2545 20240729 -46.88 1260 20240503 7.30 1655 -18.31 20250110 1260 7.30 20250313 2545 -46.88 20240729 1260 7.30 20240503 0.41 Y 009190 500 211 억 915007 N N 7134 N 00 N
11 20250411 150233 57 100.00 KOSPI 금속 N N N N N 1352 -19 5 -1.39 74780339 55503 72.09 1370 1370 1337 1782 960 1371 1347.32 2.16 0 -1677 1413 1392 1354 1333 1295 1402 1343 212 411 500 930 1 1 42359986 573 -4.88 0.82 12 0.13 -277.00 1640.00 2545 20240729 -46.88 1260 20240503 7.30 1655 -18.31 20250110 1260 7.30 20250313 2545 -46.88 20240729 1260 7.30 20240503 0.41 Y 009190 500 211 억 915007 N N 455 N 00 N
12 20250411 140233 57 100.00 KOSPI 금속 N N N N N 1349 -22 5 -1.60 56061645 41613 54.05 1370 1370 1337 1782 960 1371 1347.21 2.16 0 -3847 1413 1392 1354 1333 1295 1402 1343 212 411 500 930 1 1 42359986 571 -4.87 0.82 12 0.10 -277.00 1640.00 2545 20240729 -46.99 1260 20240503 7.06 1655 -18.49 20250110 1260 7.06 20250313 2545 -46.99 20240729 1260 7.06 20240503 0.41 Y 009190 500 211 억 915007 N N 455 N 00 N