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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160848,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10670,-30,5,-0.28,1452248795,134391,68.55,11090,11240,10620,13910,7490,10700,10806.15,6.40,0,-6583,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,3985,5.05,0.37,12,0.36,2112.00,29136.00,12240,20240605,-12.83,9370,20241209,13.87,11240,-5.07,20250422,9760,9.32,20250407,12240,-12.83,20240605,9370,13.87,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,4678,N,00,N
20250422,150904,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10740,40,2,0.37,1368168855,126568,64.56,11090,11240,10620,13910,7490,10700,10809.75,6.40,0,-6240,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4011,5.09,0.37,12,0.34,2112.00,29136.00,12240,20240605,-12.25,9370,20241209,14.62,11240,-4.45,20250422,9760,10.04,20250407,12240,-12.25,20240605,9370,14.62,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250422,140903,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10770,70,2,0.65,1310655035,121221,61.83,11090,11240,10620,13910,7490,10700,10812.11,6.40,0,-4593,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4022,5.10,0.37,12,0.32,2112.00,29136.00,12240,20240605,-12.01,9370,20241209,14.94,11240,-4.18,20250422,9760,10.35,20250407,12240,-12.01,20240605,9370,14.94,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250422,130901,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10700,0,3,0.00,1229440555,113653,57.97,11090,11240,10620,13910,7490,10700,10817.49,6.40,0,-5937,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,3996,5.07,0.37,12,0.30,2112.00,29136.00,12240,20240605,-12.58,9370,20241209,14.19,11240,-4.80,20250422,9760,9.63,20250407,12240,-12.58,20240605,9370,14.19,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250422,120904,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10680,-20,5,-0.19,1064196245,98200,50.09,11090,11240,10630,13910,7490,10700,10837.03,6.40,0,-8312,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,3989,5.06,0.37,12,0.26,2112.00,29136.00,12240,20240605,-12.75,9370,20241209,13.98,11240,-4.98,20250422,9760,9.43,20250407,12240,-12.75,20240605,9370,13.98,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250422,110902,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10760,60,2,0.56,957758135,88247,45.01,11090,11240,10650,13910,7490,10700,10853.15,6.40,0,-11553,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4019,5.09,0.37,12,0.24,2112.00,29136.00,12240,20240605,-12.09,9370,20241209,14.83,11240,-4.27,20250422,9760,10.25,20250407,12240,-12.09,20240605,9370,14.83,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250422,100903,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10710,10,2,0.09,784601035,72149,36.80,11090,11240,10650,13910,7490,10700,10874.73,6.40,0,-11506,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4000,5.07,0.37,12,0.19,2112.00,29136.00,12240,20240605,-12.50,9370,20241209,14.30,11240,-4.72,20250422,9760,9.73,20250407,12240,-12.50,20240605,9370,14.30,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250422,090904,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10840,140,2,1.31,488940340,44568,22.73,11090,11240,10780,13910,7490,10700,10970.66,6.40,0,-9381,11213,10956,10703,10446,10193,11085,10575,195,3210,500,7910,10,1,37346770,4048,5.13,0.37,12,0.12,2112.00,29136.00,12240,20240605,-11.44,9370,20241209,15.69,11240,-3.56,20250422,9760,11.07,20250407,12240,-11.44,20240605,9370,15.69,20241209,0.21,Y,183190,500,194 억,,2388973,N,N,2462,N,00,N
20250421,160844,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10700,250,2,2.39,2104057385,196050,278.54,10500,10960,10450,13580,7320,10450,10732.25,6.37,0,9141,10670,10560,10380,10270,10090,10615,10325,195,3130,500,7730,10,1,37346770,3996,5.07,0.37,12,0.52,2112.00,29136.00,12240,20240605,-12.58,9370,20241209,14.19,10960,-2.37,20250421,9760,9.63,20250407,12240,-12.58,20240605,9370,14.19,20241209,0.21,Y,183190,500,194 억,,2379104,N,N,2462,N,00,N
20250421,150900,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10650,200,2,1.91,2076989880,193513,274.93,10500,10960,10450,13580,7320,10450,10733.08,6.37,0,8614,10670,10560,10380,10270,10090,10615,10325,195,3130,500,7730,10,1,37346770,3977,5.04,0.37,12,0.52,2112.00,29136.00,12240,20240605,-12.99,9370,20241209,13.66,10960,-2.83,20250421,9760,9.12,20250407,12240,-12.99,20240605,9370,13.66,20241209,0.21,Y,183190,500,194 억,,2379104,N,N,1963,N,00,N
20250421,140900,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10710,260,2,2.49,1795671280,167186,237.53,10500,10960,10450,13580,7320,10450,10740.56,6.37,0,7334,10670,10560,10380,10270,10090,10615,10325,195,3130,500,7730,10,1,37346770,4000,5.07,0.37,12,0.45,2112.00,29136.00,12240,20240605,-12.50,9370,20241209,14.30,10960,-2.28,20250421,9760,9.73,20250407,12240,-12.50,20240605,9370,14.30,20241209,0.21,Y,183190,500,194 억,,2379104,N,N,1963,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 20250422 160848 55 60.00 KOSPI 비금속 N N N Y 60 N 10670 -30 5 -0.28 1452248795 134391 68.55 11090 11240 10620 13910 7490 10700 10806.15 6.40 0 -6583 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 3985 5.05 0.37 12 0.36 2112.00 29136.00 12240 20240605 -12.83 9370 20241209 13.87 11240 -5.07 20250422 9760 9.32 20250407 12240 -12.83 20240605 9370 13.87 20241209 0.21 Y 183190 500 194 억 2388973 N N 4678 N 00 N
3 20250422 150904 55 60.00 KOSPI 비금속 N N N Y 60 N 10740 40 2 0.37 1368168855 126568 64.56 11090 11240 10620 13910 7490 10700 10809.75 6.40 0 -6240 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 4011 5.09 0.37 12 0.34 2112.00 29136.00 12240 20240605 -12.25 9370 20241209 14.62 11240 -4.45 20250422 9760 10.04 20250407 12240 -12.25 20240605 9370 14.62 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
4 20250422 140903 55 60.00 KOSPI 비금속 N N N Y 60 N 10770 70 2 0.65 1310655035 121221 61.83 11090 11240 10620 13910 7490 10700 10812.11 6.40 0 -4593 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 4022 5.10 0.37 12 0.32 2112.00 29136.00 12240 20240605 -12.01 9370 20241209 14.94 11240 -4.18 20250422 9760 10.35 20250407 12240 -12.01 20240605 9370 14.94 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
5 20250422 130901 55 60.00 KOSPI 비금속 N N N Y 60 N 10700 0 3 0.00 1229440555 113653 57.97 11090 11240 10620 13910 7490 10700 10817.49 6.40 0 -5937 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 3996 5.07 0.37 12 0.30 2112.00 29136.00 12240 20240605 -12.58 9370 20241209 14.19 11240 -4.80 20250422 9760 9.63 20250407 12240 -12.58 20240605 9370 14.19 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
6 20250422 120904 55 60.00 KOSPI 비금속 N N N Y 60 N 10680 -20 5 -0.19 1064196245 98200 50.09 11090 11240 10630 13910 7490 10700 10837.03 6.40 0 -8312 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 3989 5.06 0.37 12 0.26 2112.00 29136.00 12240 20240605 -12.75 9370 20241209 13.98 11240 -4.98 20250422 9760 9.43 20250407 12240 -12.75 20240605 9370 13.98 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
7 20250422 110902 55 60.00 KOSPI 비금속 N N N Y 60 N 10760 60 2 0.56 957758135 88247 45.01 11090 11240 10650 13910 7490 10700 10853.15 6.40 0 -11553 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 4019 5.09 0.37 12 0.24 2112.00 29136.00 12240 20240605 -12.09 9370 20241209 14.83 11240 -4.27 20250422 9760 10.25 20250407 12240 -12.09 20240605 9370 14.83 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
8 20250422 100903 55 60.00 KOSPI 비금속 N N N Y 60 N 10710 10 2 0.09 784601035 72149 36.80 11090 11240 10650 13910 7490 10700 10874.73 6.40 0 -11506 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 4000 5.07 0.37 12 0.19 2112.00 29136.00 12240 20240605 -12.50 9370 20241209 14.30 11240 -4.72 20250422 9760 9.73 20250407 12240 -12.50 20240605 9370 14.30 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
9 20250422 090904 55 60.00 KOSPI 비금속 N N N Y 60 N 10840 140 2 1.31 488940340 44568 22.73 11090 11240 10780 13910 7490 10700 10970.66 6.40 0 -9381 11213 10956 10703 10446 10193 11085 10575 195 3210 500 7910 10 1 37346770 4048 5.13 0.37 12 0.12 2112.00 29136.00 12240 20240605 -11.44 9370 20241209 15.69 11240 -3.56 20250422 9760 11.07 20250407 12240 -11.44 20240605 9370 15.69 20241209 0.21 Y 183190 500 194 억 2388973 N N 2462 N 00 N
10 20250421 160844 55 60.00 KOSPI 비금속 N N N Y 60 N 10700 250 2 2.39 2104057385 196050 278.54 10500 10960 10450 13580 7320 10450 10732.25 6.37 0 9141 10670 10560 10380 10270 10090 10615 10325 195 3130 500 7730 10 1 37346770 3996 5.07 0.37 12 0.52 2112.00 29136.00 12240 20240605 -12.58 9370 20241209 14.19 10960 -2.37 20250421 9760 9.63 20250407 12240 -12.58 20240605 9370 14.19 20241209 0.21 Y 183190 500 194 억 2379104 N N 2462 N 00 N
11 20250421 150900 55 60.00 KOSPI 비금속 N N N Y 60 N 10650 200 2 1.91 2076989880 193513 274.93 10500 10960 10450 13580 7320 10450 10733.08 6.37 0 8614 10670 10560 10380 10270 10090 10615 10325 195 3130 500 7730 10 1 37346770 3977 5.04 0.37 12 0.52 2112.00 29136.00 12240 20240605 -12.99 9370 20241209 13.66 10960 -2.83 20250421 9760 9.12 20250407 12240 -12.99 20240605 9370 13.66 20241209 0.21 Y 183190 500 194 억 2379104 N N 1963 N 00 N
12 20250421 140900 55 60.00 KOSPI 비금속 N N N Y 60 N 10710 260 2 2.49 1795671280 167186 237.53 10500 10960 10450 13580 7320 10450 10740.56 6.37 0 7334 10670 10560 10380 10270 10090 10615 10325 195 3130 500 7730 10 1 37346770 4000 5.07 0.37 12 0.45 2112.00 29136.00 12240 20240605 -12.50 9370 20241209 14.30 10960 -2.28 20250421 9760 9.73 20250407 12240 -12.50 20240605 9370 14.30 20241209 0.21 Y 183190 500 194 억 2379104 N N 1963 N 00 N