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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
183190/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160810,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10050,40,2,0.40,352602345,35246,90.58,10010,10140,9880,13010,7010,10010,10004.04,6.17,0,-4696,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3803,4.76,0.34,12,0.09,2112.00,29136.00,12240,20240605,-17.89,9370,20241209,7.26,10850,-7.37,20250121,9880,1.72,20250401,12240,-17.89,20240605,9370,7.26,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,4383,N,00,N
20250401,150808,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10060,50,2,0.50,342936485,34284,88.11,10010,10140,9880,13010,7010,10010,10002.81,6.17,0,-4070,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3806,4.76,0.35,12,0.09,2112.00,29136.00,12240,20240605,-17.81,9370,20241209,7.36,10850,-7.28,20250121,9880,1.82,20250401,12240,-17.81,20240605,9370,7.36,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,N,00,N
20250401,140809,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10110,100,2,1.00,279139380,27966,71.87,10010,10110,9880,13010,7010,10010,9981.38,6.17,0,-3087,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3825,4.79,0.35,12,0.07,2112.00,29136.00,12240,20240605,-17.40,9370,20241209,7.90,10850,-6.82,20250121,9880,2.33,20250401,12240,-17.40,20240605,9370,7.90,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,N,00,N
20250401,130810,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9990,-20,5,-0.20,215051715,21594,55.50,10010,10050,9880,13010,7010,10010,9958.86,6.17,0,-2665,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3780,4.73,0.34,12,0.06,2112.00,29136.00,12240,20240605,-18.38,9370,20241209,6.62,10850,-7.93,20250121,9880,1.11,20250401,12240,-18.38,20240605,9370,6.62,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,N,00,N
20250401,120810,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10010,0,3,0.00,184321335,18524,47.61,10010,10010,9880,13010,7010,10010,9950.41,6.17,0,-2711,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3787,4.74,0.34,12,0.05,2112.00,29136.00,12240,20240605,-18.22,9370,20241209,6.83,10850,-7.74,20250121,9880,1.32,20250401,12240,-18.22,20240605,9370,6.83,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,N,00,N
20250401,110757,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9980,-30,5,-0.30,160716250,16161,41.53,10010,10010,9880,13010,7010,10010,9944.70,6.17,0,-3141,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3776,4.73,0.34,12,0.04,2112.00,29136.00,12240,20240605,-18.46,9370,20241209,6.51,10850,-8.02,20250121,9880,1.01,20250401,12240,-18.46,20240605,9370,6.51,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,N,00,N
20250401,100758,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9940,-70,5,-0.70,139204375,14002,35.99,10010,10010,9880,13010,7010,10010,9941.75,6.17,0,-2912,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3761,4.71,0.34,12,0.04,2112.00,29136.00,12240,20240605,-18.79,9370,20241209,6.08,10850,-8.39,20250121,9880,0.61,20250401,12240,-18.79,20240605,9370,6.08,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,N,00,N
20250401,090759,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10000,-10,5,-0.10,1669450,167,0.43,10010,10010,9980,13010,7010,10010,9996.71,6.17,0,-27,10536,10272,10076,9812,9616,10175,9715,195,3000,500,7400,10,1,37836486,3784,4.73,0.34,12,0.00,2112.00,29136.00,12240,20240605,-18.30,9370,20241209,6.72,10850,-7.83,20250121,9880,1.21,20250331,12240,-18.30,20240605,9370,6.72,20241209,0.23,Y,183190,500,194 억,,2333264,N,N,2789,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 20250401 160810 55 60.00 KOSPI 비금속 N N N Y 60 N 10050 40 2 0.40 352602345 35246 90.58 10010 10140 9880 13010 7010 10010 10004.04 6.17 0 -4696 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3803 4.76 0.34 12 0.09 2112.00 29136.00 12240 20240605 -17.89 9370 20241209 7.26 10850 -7.37 20250121 9880 1.72 20250401 12240 -17.89 20240605 9370 7.26 20241209 0.23 Y 183190 500 194 억 2333264 N N 4383 N 00 N
3 20250401 150808 55 60.00 KOSPI 비금속 N N N Y 60 N 10060 50 2 0.50 342936485 34284 88.11 10010 10140 9880 13010 7010 10010 10002.81 6.17 0 -4070 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3806 4.76 0.35 12 0.09 2112.00 29136.00 12240 20240605 -17.81 9370 20241209 7.36 10850 -7.28 20250121 9880 1.82 20250401 12240 -17.81 20240605 9370 7.36 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N
4 20250401 140809 55 60.00 KOSPI 비금속 N N N Y 60 N 10110 100 2 1.00 279139380 27966 71.87 10010 10110 9880 13010 7010 10010 9981.38 6.17 0 -3087 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3825 4.79 0.35 12 0.07 2112.00 29136.00 12240 20240605 -17.40 9370 20241209 7.90 10850 -6.82 20250121 9880 2.33 20250401 12240 -17.40 20240605 9370 7.90 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N
5 20250401 130810 55 60.00 KOSPI 비금속 N N N Y 60 N 9990 -20 5 -0.20 215051715 21594 55.50 10010 10050 9880 13010 7010 10010 9958.86 6.17 0 -2665 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3780 4.73 0.34 12 0.06 2112.00 29136.00 12240 20240605 -18.38 9370 20241209 6.62 10850 -7.93 20250121 9880 1.11 20250401 12240 -18.38 20240605 9370 6.62 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N
6 20250401 120810 55 60.00 KOSPI 비금속 N N N Y 60 N 10010 0 3 0.00 184321335 18524 47.61 10010 10010 9880 13010 7010 10010 9950.41 6.17 0 -2711 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3787 4.74 0.34 12 0.05 2112.00 29136.00 12240 20240605 -18.22 9370 20241209 6.83 10850 -7.74 20250121 9880 1.32 20250401 12240 -18.22 20240605 9370 6.83 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N
7 20250401 110757 55 60.00 KOSPI 비금속 N N N Y 60 N 9980 -30 5 -0.30 160716250 16161 41.53 10010 10010 9880 13010 7010 10010 9944.70 6.17 0 -3141 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3776 4.73 0.34 12 0.04 2112.00 29136.00 12240 20240605 -18.46 9370 20241209 6.51 10850 -8.02 20250121 9880 1.01 20250401 12240 -18.46 20240605 9370 6.51 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N
8 20250401 100758 55 60.00 KOSPI 비금속 N N N Y 60 N 9940 -70 5 -0.70 139204375 14002 35.99 10010 10010 9880 13010 7010 10010 9941.75 6.17 0 -2912 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3761 4.71 0.34 12 0.04 2112.00 29136.00 12240 20240605 -18.79 9370 20241209 6.08 10850 -8.39 20250121 9880 0.61 20250401 12240 -18.79 20240605 9370 6.08 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N
9 20250401 090759 55 60.00 KOSPI 비금속 N N N Y 60 N 10000 -10 5 -0.10 1669450 167 0.43 10010 10010 9980 13010 7010 10010 9996.71 6.17 0 -27 10536 10272 10076 9812 9616 10175 9715 195 3000 500 7400 10 1 37836486 3784 4.73 0.34 12 0.00 2112.00 29136.00 12240 20240605 -18.30 9370 20241209 6.72 10850 -7.83 20250121 9880 1.21 20250331 12240 -18.30 20240605 9370 6.72 20241209 0.23 Y 183190 500 194 억 2333264 N N 2789 N 00 N