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
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
20250414,160843,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10120,40,2,0.40,238816390,23645,71.07,10080,10200,10000,13100,7060,10080,10100.08,6.27,0,4993,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3779,4.79,0.35,12,0.06,2112.00,29136.00,12240,20240605,-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,,2343089,N,N,1625,N,00,N
20250414,150851,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10180,100,2,0.99,224238055,22205,66.74,10080,10200,10000,13100,7060,10080,10098.54,6.27,0,4876,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3802,4.82,0.35,12,0.06,2112.00,29136.00,12240,20240605,-16.83,9370,20241209,8.64,10850,-6.18,20250121,9760,4.30,20250407,12240,-16.83,20240605,9370,8.64,20241209,0.22,Y,183190,500,194 억,,2343089,N,N,1076,N,00,N
20250414,140849,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10170,90,2,0.89,175096390,17376,52.23,10080,10180,10000,13100,7060,10080,10076.91,6.27,0,5846,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3798,4.82,0.35,12,0.05,2112.00,29136.00,12240,20240605,-16.91,9370,20241209,8.54,10850,-6.27,20250121,9760,4.20,20250407,12240,-16.91,20240605,9370,8.54,20241209,0.22,Y,183190,500,194 억,,2343089,N,N,1076,N,00,N
20250414,130847,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10060,-20,5,-0.20,98766930,9838,29.57,10080,10090,10000,13100,7060,10080,10039.33,6.27,0,3974,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3757,4.76,0.35,12,0.03,2112.00,29136.00,12240,20240605,-17.81,9370,20241209,7.36,10850,-7.28,20250121,9760,3.07,20250407,12240,-17.81,20240605,9370,7.36,20241209,0.22,Y,183190,500,194 억,,2343089,N,N,1076,N,00,N
20250414,120850,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10050,-30,5,-0.30,96786250,9641,28.98,10080,10090,10000,13100,7060,10080,10039.03,6.27,0,3865,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3753,4.76,0.34,12,0.03,2112.00,29136.00,12240,20240605,-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,,2343089,N,N,1076,N,00,N
20250414,110846,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10030,-50,5,-0.50,81468660,8116,24.40,10080,10090,10000,13100,7060,10080,10038.03,6.27,0,3373,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3746,4.75,0.34,12,0.02,2112.00,29136.00,12240,20240605,-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,,2343089,N,N,1076,N,00,N
20250414,100848,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10090,10,2,0.10,71738840,7147,21.48,10080,10090,10000,13100,7060,10080,10037.62,6.27,0,3187,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3768,4.78,0.35,12,0.02,2112.00,29136.00,12240,20240605,-17.57,9370,20241209,7.68,10850,-7.00,20250121,9760,3.38,20250407,12240,-17.57,20240605,9370,7.68,20241209,0.22,Y,183190,500,194 억,,2343089,N,N,1076,N,00,N
20250414,090849,55,60.00,KOSPI,,비금속,N,N,N,Y,60,N,10050,-30,5,-0.30,29996400,2995,9.00,10080,10080,10000,13100,7060,10080,10015.49,6.27,0,1683,10240,10160,10040,9960,9840,10200,10000,195,3020,500,7450,10,1,37346770,3753,4.76,0.34,12,0.01,2112.00,29136.00,12240,20240605,-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,,2343089,N,N,1076,N,00,N
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
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 160843 55 60.00 KOSPI 비금속 N N N Y 60 N 10120 40 2 0.40 238816390 23645 71.07 10080 10200 10000 13100 7060 10080 10100.08 6.27 0 4993 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3779 4.79 0.35 12 0.06 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 2343089 N N 1625 N 00 N
3 20250414 150851 55 60.00 KOSPI 비금속 N N N Y 60 N 10180 100 2 0.99 224238055 22205 66.74 10080 10200 10000 13100 7060 10080 10098.54 6.27 0 4876 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3802 4.82 0.35 12 0.06 2112.00 29136.00 12240 20240605 -16.83 9370 20241209 8.64 10850 -6.18 20250121 9760 4.30 20250407 12240 -16.83 20240605 9370 8.64 20241209 0.22 Y 183190 500 194 억 2343089 N N 1076 N 00 N
4 20250414 140849 55 60.00 KOSPI 비금속 N N N Y 60 N 10170 90 2 0.89 175096390 17376 52.23 10080 10180 10000 13100 7060 10080 10076.91 6.27 0 5846 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3798 4.82 0.35 12 0.05 2112.00 29136.00 12240 20240605 -16.91 9370 20241209 8.54 10850 -6.27 20250121 9760 4.20 20250407 12240 -16.91 20240605 9370 8.54 20241209 0.22 Y 183190 500 194 억 2343089 N N 1076 N 00 N
5 20250414 130847 55 60.00 KOSPI 비금속 N N N Y 60 N 10060 -20 5 -0.20 98766930 9838 29.57 10080 10090 10000 13100 7060 10080 10039.33 6.27 0 3974 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3757 4.76 0.35 12 0.03 2112.00 29136.00 12240 20240605 -17.81 9370 20241209 7.36 10850 -7.28 20250121 9760 3.07 20250407 12240 -17.81 20240605 9370 7.36 20241209 0.22 Y 183190 500 194 억 2343089 N N 1076 N 00 N
6 20250414 120850 55 60.00 KOSPI 비금속 N N N Y 60 N 10050 -30 5 -0.30 96786250 9641 28.98 10080 10090 10000 13100 7060 10080 10039.03 6.27 0 3865 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3753 4.76 0.34 12 0.03 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 2343089 N N 1076 N 00 N
7 20250414 110846 55 60.00 KOSPI 비금속 N N N Y 60 N 10030 -50 5 -0.50 81468660 8116 24.40 10080 10090 10000 13100 7060 10080 10038.03 6.27 0 3373 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3746 4.75 0.34 12 0.02 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 2343089 N N 1076 N 00 N
8 20250414 100848 55 60.00 KOSPI 비금속 N N N Y 60 N 10090 10 2 0.10 71738840 7147 21.48 10080 10090 10000 13100 7060 10080 10037.62 6.27 0 3187 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3768 4.78 0.35 12 0.02 2112.00 29136.00 12240 20240605 -17.57 9370 20241209 7.68 10850 -7.00 20250121 9760 3.38 20250407 12240 -17.57 20240605 9370 7.68 20241209 0.22 Y 183190 500 194 억 2343089 N N 1076 N 00 N
9 20250414 090849 55 60.00 KOSPI 비금속 N N N Y 60 N 10050 -30 5 -0.30 29996400 2995 9.00 10080 10080 10000 13100 7060 10080 10015.49 6.27 0 1683 10240 10160 10040 9960 9840 10200 10000 195 3020 500 7450 10 1 37346770 3753 4.76 0.34 12 0.01 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 2343089 N N 1076 N 00 N
10 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
11 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
12 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