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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160839,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10080,30,2,0.30,332396595,33269,71.50,10050,10120,9920,13060,7040,10050,9991.18,6.27,0,604,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3765,4.77,0.35,12,0.09,2112.00,29136.00,12240,20240605,-17.65,9370,20241209,7.58,10850,-7.10,20250121,9760,3.28,20250407,12240,-17.65,20240605,9370,7.58,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1076,N,00,N
20250411,150847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10020,-30,5,-0.30,317057425,31744,68.23,10050,10120,9920,13060,7040,10050,9987.95,6.27,0,140,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3742,4.74,0.34,12,0.08,2112.00,29136.00,12240,20240605,-18.14,9370,20241209,6.94,10850,-7.65,20250121,9760,2.66,20250407,12240,-18.14,20240605,9370,6.94,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250411,140845,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10030,-20,5,-0.20,249070755,24958,53.64,10050,10120,9920,13060,7040,10050,9979.60,6.27,0,-1014,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3746,4.75,0.34,12,0.07,2112.00,29136.00,12240,20240605,-18.06,9370,20241209,7.04,10850,-7.56,20250121,9760,2.77,20250407,12240,-18.06,20240605,9370,7.04,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250411,130847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10000,-50,5,-0.50,183188105,18380,39.50,10050,10120,9920,13060,7040,10050,9966.71,6.27,0,-2520,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3735,4.73,0.34,12,0.05,2112.00,29136.00,12240,20240605,-18.30,9370,20241209,6.72,10850,-7.83,20250121,9760,2.46,20250407,12240,-18.30,20240605,9370,6.72,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250411,120848,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9940,-110,5,-1.09,140932230,14143,30.40,10050,10120,9920,13060,7040,10050,9964.80,6.27,0,-4404,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3712,4.71,0.34,12,0.04,2112.00,29136.00,12240,20240605,-18.79,9370,20241209,6.08,10850,-8.39,20250121,9760,1.84,20250407,12240,-18.79,20240605,9370,6.08,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250411,110847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9940,-110,5,-1.09,115367260,11571,24.87,10050,10120,9920,13060,7040,10050,9970.38,6.27,0,-4468,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3712,4.71,0.34,12,0.03,2112.00,29136.00,12240,20240605,-18.79,9370,20241209,6.08,10850,-8.39,20250121,9760,1.84,20250407,12240,-18.79,20240605,9370,6.08,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250411,100849,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9950,-100,5,-1.00,73192360,7327,15.75,10050,10120,9920,13060,7040,10050,9989.40,6.27,0,-3213,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3716,4.71,0.34,12,0.02,2112.00,29136.00,12240,20240605,-18.71,9370,20241209,6.19,10850,-8.29,20250121,9760,1.95,20250407,12240,-18.71,20240605,9370,6.19,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250411,090852,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10120,70,2,0.70,857190,85,0.18,10050,10120,10050,13060,7040,10050,10084.59,6.27,0,-32,10296,10172,10036,9912,9776,10235,9975,195,3010,500,7430,10,1,37346770,3779,4.79,0.35,12,0.00,2112.00,29136.00,12240,20240605,-17.32,9370,20241209,8.00,10850,-6.73,20250121,9760,3.69,20250407,12240,-17.32,20240605,9370,8.00,20241209,0.22,Y,183190,500,194 억,,2342432,N,N,1406,N,00,N
20250410,160842,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10050,190,2,1.93,465883485,46527,141.45,9990,10160,9900,12810,6910,9860,10013.19,6.24,0,12226,10113,9986,9903,9776,9693,9945,9735,195,2950,500,7290,10,1,37346770,3753,4.76,0.34,12,0.12,2112.00,29136.00,12240,20240605,-17.89,9370,20241209,7.26,10850,-7.37,20250121,9760,2.97,20250407,12240,-17.89,20240605,9370,7.26,20241209,0.22,Y,183190,500,194 억,,2330421,N,N,1406,N,00,N
20250410,150846,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,9990,130,2,1.32,438331375,43773,133.08,9990,10160,9900,12810,6910,9860,10013.74,6.24,0,9992,10113,9986,9903,9776,9693,9945,9735,195,2950,500,7290,10,1,37346770,3731,4.73,0.34,12,0.12,2112.00,29136.00,12240,20240605,-18.38,9370,20241209,6.62,10850,-7.93,20250121,9760,2.36,20250407,12240,-18.38,20240605,9370,6.62,20241209,0.22,Y,183190,500,194 억,,2330421,N,N,6985,N,00,N
20250410,140843,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10150,290,2,2.94,248536035,24788,75.36,9990,10150,9920,12810,6910,9860,10026.47,6.24,0,10066,10113,9986,9903,9776,9693,9945,9735,195,2950,500,7290,10,1,37346770,3791,4.81,0.35,12,0.07,2112.00,29136.00,12240,20240605,-17.08,9370,20241209,8.32,10850,-6.45,20250121,9760,4.00,20250407,12240,-17.08,20240605,9370,8.32,20241209,0.22,Y,183190,500,194 억,,2330421,N,N,6985,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 20250411 160839 55 60.00 KOSPI 비금속 N N N Y 60 N 10080 30 2 0.30 332396595 33269 71.50 10050 10120 9920 13060 7040 10050 9991.18 6.27 0 604 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3765 4.77 0.35 12 0.09 2112.00 29136.00 12240 20240605 -17.65 9370 20241209 7.58 10850 -7.10 20250121 9760 3.28 20250407 12240 -17.65 20240605 9370 7.58 20241209 0.22 Y 183190 500 194 억 2342432 N N 1076 N 00 N
3 20250411 150847 55 60.00 KOSPI 비금속 N N N Y 60 N 10020 -30 5 -0.30 317057425 31744 68.23 10050 10120 9920 13060 7040 10050 9987.95 6.27 0 140 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3742 4.74 0.34 12 0.08 2112.00 29136.00 12240 20240605 -18.14 9370 20241209 6.94 10850 -7.65 20250121 9760 2.66 20250407 12240 -18.14 20240605 9370 6.94 20241209 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
4 20250411 140845 55 60.00 KOSPI 비금속 N N N Y 60 N 10030 -20 5 -0.20 249070755 24958 53.64 10050 10120 9920 13060 7040 10050 9979.60 6.27 0 -1014 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3746 4.75 0.34 12 0.07 2112.00 29136.00 12240 20240605 -18.06 9370 20241209 7.04 10850 -7.56 20250121 9760 2.77 20250407 12240 -18.06 20240605 9370 7.04 20241209 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
5 20250411 130847 55 60.00 KOSPI 비금속 N N N Y 60 N 10000 -50 5 -0.50 183188105 18380 39.50 10050 10120 9920 13060 7040 10050 9966.71 6.27 0 -2520 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3735 4.73 0.34 12 0.05 2112.00 29136.00 12240 20240605 -18.30 9370 20241209 6.72 10850 -7.83 20250121 9760 2.46 20250407 12240 -18.30 20240605 9370 6.72 20241209 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
6 20250411 120848 55 60.00 KOSPI 비금속 N N N Y 60 N 9940 -110 5 -1.09 140932230 14143 30.40 10050 10120 9920 13060 7040 10050 9964.80 6.27 0 -4404 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3712 4.71 0.34 12 0.04 2112.00 29136.00 12240 20240605 -18.79 9370 20241209 6.08 10850 -8.39 20250121 9760 1.84 20250407 12240 -18.79 20240605 9370 6.08 20241209 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
7 20250411 110847 55 60.00 KOSPI 비금속 N N N Y 60 N 9940 -110 5 -1.09 115367260 11571 24.87 10050 10120 9920 13060 7040 10050 9970.38 6.27 0 -4468 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3712 4.71 0.34 12 0.03 2112.00 29136.00 12240 20240605 -18.79 9370 20241209 6.08 10850 -8.39 20250121 9760 1.84 20250407 12240 -18.79 20240605 9370 6.08 20241209 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
8 20250411 100849 55 60.00 KOSPI 비금속 N N N Y 60 N 9950 -100 5 -1.00 73192360 7327 15.75 10050 10120 9920 13060 7040 10050 9989.40 6.27 0 -3213 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3716 4.71 0.34 12 0.02 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 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
9 20250411 090852 55 60.00 KOSPI 비금속 N N N Y 60 N 10120 70 2 0.70 857190 85 0.18 10050 10120 10050 13060 7040 10050 10084.59 6.27 0 -32 10296 10172 10036 9912 9776 10235 9975 195 3010 500 7430 10 1 37346770 3779 4.79 0.35 12 0.00 2112.00 29136.00 12240 20240605 -17.32 9370 20241209 8.00 10850 -6.73 20250121 9760 3.69 20250407 12240 -17.32 20240605 9370 8.00 20241209 0.22 Y 183190 500 194 억 2342432 N N 1406 N 00 N
10 20250410 160842 55 60.00 KOSPI 비금속 N N N Y 60 N 10050 190 2 1.93 465883485 46527 141.45 9990 10160 9900 12810 6910 9860 10013.19 6.24 0 12226 10113 9986 9903 9776 9693 9945 9735 195 2950 500 7290 10 1 37346770 3753 4.76 0.34 12 0.12 2112.00 29136.00 12240 20240605 -17.89 9370 20241209 7.26 10850 -7.37 20250121 9760 2.97 20250407 12240 -17.89 20240605 9370 7.26 20241209 0.22 Y 183190 500 194 억 2330421 N N 1406 N 00 N
11 20250410 150846 55 60.00 KOSPI 비금속 N N N Y 60 N 9990 130 2 1.32 438331375 43773 133.08 9990 10160 9900 12810 6910 9860 10013.74 6.24 0 9992 10113 9986 9903 9776 9693 9945 9735 195 2950 500 7290 10 1 37346770 3731 4.73 0.34 12 0.12 2112.00 29136.00 12240 20240605 -18.38 9370 20241209 6.62 10850 -7.93 20250121 9760 2.36 20250407 12240 -18.38 20240605 9370 6.62 20241209 0.22 Y 183190 500 194 억 2330421 N N 6985 N 00 N
12 20250410 140843 55 60.00 KOSPI 비금속 N N N Y 60 N 10150 290 2 2.94 248536035 24788 75.36 9990 10150 9920 12810 6910 9860 10026.47 6.24 0 10066 10113 9986 9903 9776 9693 9945 9735 195 2950 500 7290 10 1 37346770 3791 4.81 0.35 12 0.07 2112.00 29136.00 12240 20240605 -17.08 9370 20241209 8.32 10850 -6.45 20250121 9760 4.00 20250407 12240 -17.08 20240605 9370 8.32 20241209 0.22 Y 183190 500 194 억 2330421 N N 6985 N 00 N