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
183190/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
20250407,160821,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9770,-430,5,-4.22,901350295,91464,309.60,10040,10200,9760,13260,7140,10200,9854.67,6.26,0,-25059,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3649,4.63,0.34,12,0.24,2112.00,29136.00,12240,20240605,-20.18,9370,20241209,4.27,10850,-9.95,20250121,9760,0.10,20250407,12240,-20.18,20240605,9370,4.27,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,6752,N,00,N
20250407,150827,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9780,-420,5,-4.12,882747845,89562,303.16,10040,10200,9760,13260,7140,10200,9856.24,6.26,0,-24718,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3653,4.63,0.34,12,0.24,2112.00,29136.00,12240,20240605,-20.10,9370,20241209,4.38,10850,-9.86,20250121,9760,0.20,20250407,12240,-20.10,20240605,9370,4.38,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250407,140824,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9820,-380,5,-3.73,708485175,71773,242.94,10040,10200,9760,13260,7140,10200,9871.15,6.26,0,-13415,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3667,4.65,0.34,12,0.19,2112.00,29136.00,12240,20240605,-19.77,9370,20241209,4.80,10850,-9.49,20250121,9760,0.61,20250407,12240,-19.77,20240605,9370,4.80,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250407,130823,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9800,-400,5,-3.92,600384475,60750,205.63,10040,10200,9760,13260,7140,10200,9882.82,6.26,0,-11619,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3660,4.64,0.34,12,0.16,2112.00,29136.00,12240,20240605,-19.93,9370,20241209,4.59,10850,-9.68,20250121,9760,0.41,20250407,12240,-19.93,20240605,9370,4.59,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250407,120822,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9870,-330,5,-3.24,510849945,51626,174.75,10040,10200,9760,13260,7140,10200,9895.15,6.26,0,-10044,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3686,4.67,0.34,12,0.14,2112.00,29136.00,12240,20240605,-19.36,9370,20241209,5.34,10850,-9.03,20250121,9760,1.13,20250407,12240,-19.36,20240605,9370,5.34,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250407,110824,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9950,-250,5,-2.45,429217725,43384,146.85,10040,10200,9760,13260,7140,10200,9893.39,6.26,0,-8039,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3716,4.71,0.34,12,0.12,2112.00,29136.00,12240,20240605,-18.71,9370,20241209,6.19,10850,-8.29,20250121,9760,1.95,20250407,12240,-18.71,20240605,9370,6.19,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250407,100823,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9820,-380,5,-3.73,338352060,34234,115.88,10040,10200,9760,13260,7140,10200,9883.42,6.26,0,-8081,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3667,4.65,0.34,12,0.09,2112.00,29136.00,12240,20240605,-19.77,9370,20241209,4.80,10850,-9.49,20250121,9760,0.61,20250407,12240,-19.77,20240605,9370,4.80,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250407,090825,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9930,-270,5,-2.65,31689620,3187,10.79,10040,10040,9890,13260,7140,10200,9942.59,6.26,0,-552,10346,10272,10156,10082,9966,10310,10120,195,3060,500,7540,10,1,37346770,3709,4.70,0.34,12,0.01,2112.00,29136.00,12240,20240605,-18.87,9370,20241209,5.98,10850,-8.48,20250121,9880,0.51,20250331,12240,-18.87,20240605,9370,5.98,20241209,0.23,Y,183190,500,194 억,,2337684,N,N,1753,N,00,N
20250404,160821,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,20,2,0.20,298796760,29501,62.00,10040,10230,10040,13230,7130,10180,10128.33,6.25,0,2591,10466,10322,10116,9972,9766,10395,10045,195,3050,500,7530,10,1,37346770,3809,4.83,0.35,12,0.08,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,9880,3.24,20250331,12240,-16.67,20240605,9370,8.86,20241209,0.23,Y,183190,500,194 억,,2335278,N,N,1753,N,00,N
20250404,150829,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10090,-90,5,-0.88,276989710,27351,57.48,10040,10230,10040,13230,7130,10180,10127.22,6.25,0,2210,10466,10322,10116,9972,9766,10395,10045,195,3050,500,7530,10,1,37346770,3768,4.78,0.35,12,0.07,2112.00,29136.00,12240,20240605,-17.57,9370,20241209,7.68,10850,-7.00,20250121,9880,2.13,20250331,12240,-17.57,20240605,9370,7.68,20241209,0.23,Y,183190,500,194 억,,2335278,N,N,4378,N,00,N
20250404,140831,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10200,20,2,0.20,183658790,18115,38.07,10040,10230,10040,13230,7130,10180,10138.49,6.25,0,-634,10466,10322,10116,9972,9766,10395,10045,195,3050,500,7530,10,1,37346770,3809,4.83,0.35,12,0.05,2112.00,29136.00,12240,20240605,-16.67,9370,20241209,8.86,10850,-5.99,20250121,9880,3.24,20250331,12240,-16.67,20240605,9370,8.86,20241209,0.23,Y,183190,500,194 억,,2335278,N,N,4378,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 160821 55 60.00 KOSPI 비금속 N N N Y 60 N 9770 -430 5 -4.22 901350295 91464 309.60 10040 10200 9760 13260 7140 10200 9854.67 6.26 0 -25059 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3649 4.63 0.34 12 0.24 2112.00 29136.00 12240 20240605 -20.18 9370 20241209 4.27 10850 -9.95 20250121 9760 0.10 20250407 12240 -20.18 20240605 9370 4.27 20241209 0.23 Y 183190 500 194 억 2337684 N N 6752 N 00 N
3 20250407 150827 55 60.00 KOSPI 비금속 N N N Y 60 N 9780 -420 5 -4.12 882747845 89562 303.16 10040 10200 9760 13260 7140 10200 9856.24 6.26 0 -24718 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3653 4.63 0.34 12 0.24 2112.00 29136.00 12240 20240605 -20.10 9370 20241209 4.38 10850 -9.86 20250121 9760 0.20 20250407 12240 -20.10 20240605 9370 4.38 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
4 20250407 140824 55 60.00 KOSPI 비금속 N N N Y 60 N 9820 -380 5 -3.73 708485175 71773 242.94 10040 10200 9760 13260 7140 10200 9871.15 6.26 0 -13415 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3667 4.65 0.34 12 0.19 2112.00 29136.00 12240 20240605 -19.77 9370 20241209 4.80 10850 -9.49 20250121 9760 0.61 20250407 12240 -19.77 20240605 9370 4.80 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
5 20250407 130823 55 60.00 KOSPI 비금속 N N N Y 60 N 9800 -400 5 -3.92 600384475 60750 205.63 10040 10200 9760 13260 7140 10200 9882.82 6.26 0 -11619 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3660 4.64 0.34 12 0.16 2112.00 29136.00 12240 20240605 -19.93 9370 20241209 4.59 10850 -9.68 20250121 9760 0.41 20250407 12240 -19.93 20240605 9370 4.59 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
6 20250407 120822 55 60.00 KOSPI 비금속 N N N Y 60 N 9870 -330 5 -3.24 510849945 51626 174.75 10040 10200 9760 13260 7140 10200 9895.15 6.26 0 -10044 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3686 4.67 0.34 12 0.14 2112.00 29136.00 12240 20240605 -19.36 9370 20241209 5.34 10850 -9.03 20250121 9760 1.13 20250407 12240 -19.36 20240605 9370 5.34 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
7 20250407 110824 55 60.00 KOSPI 비금속 N N N Y 60 N 9950 -250 5 -2.45 429217725 43384 146.85 10040 10200 9760 13260 7140 10200 9893.39 6.26 0 -8039 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3716 4.71 0.34 12 0.12 2112.00 29136.00 12240 20240605 -18.71 9370 20241209 6.19 10850 -8.29 20250121 9760 1.95 20250407 12240 -18.71 20240605 9370 6.19 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
8 20250407 100823 55 60.00 KOSPI 비금속 N N N Y 60 N 9820 -380 5 -3.73 338352060 34234 115.88 10040 10200 9760 13260 7140 10200 9883.42 6.26 0 -8081 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3667 4.65 0.34 12 0.09 2112.00 29136.00 12240 20240605 -19.77 9370 20241209 4.80 10850 -9.49 20250121 9760 0.61 20250407 12240 -19.77 20240605 9370 4.80 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
9 20250407 090825 55 60.00 KOSPI 비금속 N N N Y 60 N 9930 -270 5 -2.65 31689620 3187 10.79 10040 10040 9890 13260 7140 10200 9942.59 6.26 0 -552 10346 10272 10156 10082 9966 10310 10120 195 3060 500 7540 10 1 37346770 3709 4.70 0.34 12 0.01 2112.00 29136.00 12240 20240605 -18.87 9370 20241209 5.98 10850 -8.48 20250121 9880 0.51 20250331 12240 -18.87 20240605 9370 5.98 20241209 0.23 Y 183190 500 194 억 2337684 N N 1753 N 00 N
10 20250404 160821 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 20 2 0.20 298796760 29501 62.00 10040 10230 10040 13230 7130 10180 10128.33 6.25 0 2591 10466 10322 10116 9972 9766 10395 10045 195 3050 500 7530 10 1 37346770 3809 4.83 0.35 12 0.08 2112.00 29136.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 9880 3.24 20250331 12240 -16.67 20240605 9370 8.86 20241209 0.23 Y 183190 500 194 억 2335278 N N 1753 N 00 N
11 20250404 150829 55 60.00 KOSPI 비금속 N N N Y 60 N 10090 -90 5 -0.88 276989710 27351 57.48 10040 10230 10040 13230 7130 10180 10127.22 6.25 0 2210 10466 10322 10116 9972 9766 10395 10045 195 3050 500 7530 10 1 37346770 3768 4.78 0.35 12 0.07 2112.00 29136.00 12240 20240605 -17.57 9370 20241209 7.68 10850 -7.00 20250121 9880 2.13 20250331 12240 -17.57 20240605 9370 7.68 20241209 0.23 Y 183190 500 194 억 2335278 N N 4378 N 00 N
12 20250404 140831 55 60.00 KOSPI 비금속 N N N Y 60 N 10200 20 2 0.20 183658790 18115 38.07 10040 10230 10040 13230 7130 10180 10138.49 6.25 0 -634 10466 10322 10116 9972 9766 10395 10045 195 3050 500 7530 10 1 37346770 3809 4.83 0.35 12 0.05 2112.00 29136.00 12240 20240605 -16.67 9370 20241209 8.86 10850 -5.99 20250121 9880 3.24 20250331 12240 -16.67 20240605 9370 8.86 20241209 0.23 Y 183190 500 194 억 2335278 N N 4378 N 00 N