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
011390/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
20250401,160241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71200,6800,2,10.56,1562914800,22488,282.80,67500,71800,66000,83700,45100,64400,69499.64,1.59,0,2942,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,752,-27.45,0.58,12,2.13,-2594.00,123683.00,90600,20241213,-21.41,47600,20240805,49.58,89200,-20.18,20250121,63800,11.60,20250331,90600,-21.41,20241213,47600,49.58,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,150242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71500,7100,2,11.02,1493973600,21522,270.65,67500,71800,66000,83700,45100,64400,69416.11,1.59,0,2720,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,755,-27.56,0.58,12,2.04,-2594.00,123683.00,90600,20241213,-21.08,47600,20240805,50.21,89200,-19.84,20250121,63800,12.07,20250331,90600,-21.08,20241213,47600,50.21,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,140241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,71800,7400,2,11.49,1333085300,19266,242.28,67500,71800,66000,83700,45100,64400,69193.67,1.59,0,2502,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,758,-27.68,0.58,12,1.82,-2594.00,123683.00,90600,20241213,-20.75,47600,20240805,50.84,89200,-19.51,20250121,63800,12.54,20250331,90600,-20.75,20241213,47600,50.84,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,130241,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69900,5500,2,8.54,1164628200,16884,212.32,67500,70900,66000,83700,45100,64400,68978.22,1.59,0,2039,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,738,-26.95,0.57,12,1.60,-2594.00,123683.00,90600,20241213,-22.85,47600,20240805,46.85,89200,-21.64,20250121,63800,9.56,20250331,90600,-22.85,20241213,47600,46.85,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,120242,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69500,5100,2,7.92,1074781500,15596,196.13,67500,70900,66000,83700,45100,64400,68913.92,1.59,0,1882,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,734,-26.79,0.56,12,1.48,-2594.00,123683.00,90600,20241213,-23.29,47600,20240805,46.01,89200,-22.09,20250121,63800,8.93,20250331,90600,-23.29,20241213,47600,46.01,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,110240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,69200,4800,2,7.45,590038700,8683,109.19,67500,70200,66000,83700,45100,64400,67953.32,1.59,0,2000,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,731,-26.68,0.56,12,0.82,-2594.00,123683.00,90600,20241213,-23.62,47600,20240805,45.38,89200,-22.42,20250121,63800,8.46,20250331,90600,-23.62,20241213,47600,45.38,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,100238,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,66500,2100,2,3.26,267509700,3990,50.18,67500,68400,66000,83700,45100,64400,67045.04,1.59,0,470,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,702,-25.64,0.54,12,0.38,-2594.00,123683.00,90600,20241213,-26.60,47600,20240805,39.71,89200,-25.45,20250121,63800,4.23,20250331,90600,-26.60,20241213,47600,39.71,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,N,00,N
20250401,090240,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,66000,1600,2,2.48,102360600,1516,19.06,67500,68400,66000,83700,45100,64400,67520.18,1.59,0,334,67866,66132,64966,63232,62066,65550,62650,53,19300,5000,39920,100,1,1056000,697,-25.44,0.53,12,0.14,-2594.00,123683.00,90600,20241213,-27.15,47600,20240805,38.66,89200,-26.01,20250121,63800,3.45,20250331,90600,-27.15,20241213,47600,38.66,20240805,3.51,Y,011390,5000,52 억,,16766,N,N,0,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 160241 57 100.00 KOSPI 비금속 N N N N N 71200 6800 2 10.56 1562914800 22488 282.80 67500 71800 66000 83700 45100 64400 69499.64 1.59 0 2942 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 752 -27.45 0.58 12 2.13 -2594.00 123683.00 90600 20241213 -21.41 47600 20240805 49.58 89200 -20.18 20250121 63800 11.60 20250331 90600 -21.41 20241213 47600 49.58 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
3 20250401 150242 57 100.00 KOSPI 비금속 N N N N N 71500 7100 2 11.02 1493973600 21522 270.65 67500 71800 66000 83700 45100 64400 69416.11 1.59 0 2720 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 755 -27.56 0.58 12 2.04 -2594.00 123683.00 90600 20241213 -21.08 47600 20240805 50.21 89200 -19.84 20250121 63800 12.07 20250331 90600 -21.08 20241213 47600 50.21 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
4 20250401 140241 57 100.00 KOSPI 비금속 N N N N N 71800 7400 2 11.49 1333085300 19266 242.28 67500 71800 66000 83700 45100 64400 69193.67 1.59 0 2502 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 758 -27.68 0.58 12 1.82 -2594.00 123683.00 90600 20241213 -20.75 47600 20240805 50.84 89200 -19.51 20250121 63800 12.54 20250331 90600 -20.75 20241213 47600 50.84 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
5 20250401 130241 57 100.00 KOSPI 비금속 N N N N N 69900 5500 2 8.54 1164628200 16884 212.32 67500 70900 66000 83700 45100 64400 68978.22 1.59 0 2039 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 738 -26.95 0.57 12 1.60 -2594.00 123683.00 90600 20241213 -22.85 47600 20240805 46.85 89200 -21.64 20250121 63800 9.56 20250331 90600 -22.85 20241213 47600 46.85 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
6 20250401 120242 57 100.00 KOSPI 비금속 N N N N N 69500 5100 2 7.92 1074781500 15596 196.13 67500 70900 66000 83700 45100 64400 68913.92 1.59 0 1882 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 734 -26.79 0.56 12 1.48 -2594.00 123683.00 90600 20241213 -23.29 47600 20240805 46.01 89200 -22.09 20250121 63800 8.93 20250331 90600 -23.29 20241213 47600 46.01 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
7 20250401 110240 57 100.00 KOSPI 비금속 N N N N N 69200 4800 2 7.45 590038700 8683 109.19 67500 70200 66000 83700 45100 64400 67953.32 1.59 0 2000 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 731 -26.68 0.56 12 0.82 -2594.00 123683.00 90600 20241213 -23.62 47600 20240805 45.38 89200 -22.42 20250121 63800 8.46 20250331 90600 -23.62 20241213 47600 45.38 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
8 20250401 100238 57 100.00 KOSPI 비금속 N N N N N 66500 2100 2 3.26 267509700 3990 50.18 67500 68400 66000 83700 45100 64400 67045.04 1.59 0 470 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 702 -25.64 0.54 12 0.38 -2594.00 123683.00 90600 20241213 -26.60 47600 20240805 39.71 89200 -25.45 20250121 63800 4.23 20250331 90600 -26.60 20241213 47600 39.71 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N
9 20250401 090240 57 100.00 KOSPI 비금속 N N N N N 66000 1600 2 2.48 102360600 1516 19.06 67500 68400 66000 83700 45100 64400 67520.18 1.59 0 334 67866 66132 64966 63232 62066 65550 62650 53 19300 5000 39920 100 1 1056000 697 -25.44 0.53 12 0.14 -2594.00 123683.00 90600 20241213 -27.15 47600 20240805 38.66 89200 -26.01 20250121 63800 3.45 20250331 90600 -27.15 20241213 47600 38.66 20240805 3.51 Y 011390 5000 52 억 16766 N N 0 N 00 N