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
011090/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
20250407,160241,57,100.00,KOSPI,,제조,N,N,N,N, ,N,915,31,2,3.51,12234953236,12598239,42.00,924,1055,880,1149,619,884,971.29,0.71,0,-1618,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,549,14.30,1.27,12,21.00,64.00,721.00,1099,20250404,-16.74,421,20241210,117.34,1099,-16.74,20250404,495,84.85,20250203,1099,-16.74,20250404,421,117.34,20241210,0.02,Y,011090,500,299 억,,425072,N,N,30,N,00,N
20250407,150243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,914,30,2,3.39,11895808178,12226704,40.76,924,1055,880,1149,619,884,972.95,0.71,0,29251,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,548,14.28,1.27,12,20.38,64.00,721.00,1099,20250404,-16.83,421,20241210,117.10,1099,-16.83,20250404,495,84.65,20250203,1099,-16.83,20250404,421,117.10,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250407,140243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,932,48,2,5.43,11202260796,11465971,38.23,924,1055,880,1149,619,884,977.01,0.71,0,8158,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,559,14.56,1.29,12,19.11,64.00,721.00,1099,20250404,-15.20,421,20241210,121.38,1099,-15.20,20250404,495,88.28,20250203,1099,-15.20,20250404,421,121.38,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250407,130241,57,100.00,KOSPI,,제조,N,N,N,N, ,N,948,64,2,7.24,10570453917,10793128,35.98,924,1055,880,1149,619,884,979.38,0.71,0,52402,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,569,14.81,1.31,12,17.99,64.00,721.00,1099,20250404,-13.74,421,20241210,125.18,1099,-13.74,20250404,495,91.52,20250203,1099,-13.74,20250404,421,125.18,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250407,120242,57,100.00,KOSPI,,제조,N,N,N,N, ,N,959,75,2,8.48,9779217502,9957085,33.20,924,1055,880,1149,619,884,982.15,0.71,0,100834,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,575,14.98,1.33,12,16.60,64.00,721.00,1099,20250404,-12.74,421,20241210,127.79,1099,-12.74,20250404,495,93.74,20250203,1099,-12.74,20250404,421,127.79,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250407,110242,57,100.00,KOSPI,,제조,N,N,N,N, ,N,997,113,2,12.78,7789743116,7885644,26.29,924,1055,880,1149,619,884,987.86,0.71,0,164022,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,598,15.58,1.38,12,13.14,64.00,721.00,1099,20250404,-9.28,421,20241210,136.82,1099,-9.28,20250404,495,101.41,20250203,1099,-9.28,20250404,421,136.82,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250407,100242,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1001,117,2,13.24,6518572020,6619792,22.07,924,1055,880,1149,619,884,984.73,0.71,0,155762,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,601,15.64,1.39,12,11.03,64.00,721.00,1099,20250404,-8.92,421,20241210,137.77,1099,-8.92,20250404,495,102.22,20250203,1099,-8.92,20250404,421,137.77,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250407,090242,57,100.00,KOSPI,,제조,N,N,N,N, ,N,898,14,2,1.58,409574995,450366,1.50,924,927,880,1149,619,884,909.52,0.71,0,-8009,1252,1067,914,729,576,991,653,300,265,500,610,1,1,59991641,539,14.03,1.25,12,0.75,64.00,721.00,1099,20250404,-18.29,421,20241210,113.30,1099,-18.29,20250404,495,81.41,20250203,1099,-18.29,20250404,421,113.30,20241210,0.02,Y,011090,500,299 억,,425072,N,N,0,N,00,N
20250404,160242,54,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,884,-31,5,-3.39,27598309721,29875331,85.93,899,1099,761,1189,641,915,923.83,0.83,0,-92201,1001,958,872,829,743,979,850,300,274,500,640,1,1,59991641,530,13.81,1.23,12,49.80,64.00,721.00,1099,20250404,-19.56,421,20241210,109.98,1099,-19.56,20250404,495,78.59,20250203,1099,-19.56,20250404,421,109.98,20241210,0.00,Y,011090,500,299 억,,500596,N,N,0,N,01,N
20250404,150243,54,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,884,-31,5,-3.39,27262821663,29494748,84.83,899,1099,761,1189,641,915,924.36,0.83,0,-73366,1001,958,872,829,743,979,850,300,274,500,640,1,1,59991641,530,13.81,1.23,12,49.16,64.00,721.00,1099,20250404,-19.56,421,20241210,109.98,1099,-19.56,20250404,495,78.59,20250203,1099,-19.56,20250404,421,109.98,20241210,0.00,Y,011090,500,299 억,,500596,N,N,0,N,01,N
20250404,140243,54,100.00,KOSPI,신고가,제조,N,N,N,N, ,N,884,-31,5,-3.39,26374192521,28485693,81.93,899,1099,761,1189,641,915,925.92,0.83,0,14112,1001,958,872,829,743,979,850,300,274,500,640,1,1,59991641,530,13.81,1.23,12,47.48,64.00,721.00,1099,20250404,-19.56,421,20241210,109.98,1099,-19.56,20250404,495,78.59,20250203,1099,-19.56,20250404,421,109.98,20241210,0.00,Y,011090,500,299 억,,500596,N,N,0,N,01,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 160241 57 100.00 KOSPI 제조 N N N N N 915 31 2 3.51 12234953236 12598239 42.00 924 1055 880 1149 619 884 971.29 0.71 0 -1618 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 549 14.30 1.27 12 21.00 64.00 721.00 1099 20250404 -16.74 421 20241210 117.34 1099 -16.74 20250404 495 84.85 20250203 1099 -16.74 20250404 421 117.34 20241210 0.02 Y 011090 500 299 억 425072 N N 30 N 00 N
3 20250407 150243 57 100.00 KOSPI 제조 N N N N N 914 30 2 3.39 11895808178 12226704 40.76 924 1055 880 1149 619 884 972.95 0.71 0 29251 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 548 14.28 1.27 12 20.38 64.00 721.00 1099 20250404 -16.83 421 20241210 117.10 1099 -16.83 20250404 495 84.65 20250203 1099 -16.83 20250404 421 117.10 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
4 20250407 140243 57 100.00 KOSPI 제조 N N N N N 932 48 2 5.43 11202260796 11465971 38.23 924 1055 880 1149 619 884 977.01 0.71 0 8158 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 559 14.56 1.29 12 19.11 64.00 721.00 1099 20250404 -15.20 421 20241210 121.38 1099 -15.20 20250404 495 88.28 20250203 1099 -15.20 20250404 421 121.38 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
5 20250407 130241 57 100.00 KOSPI 제조 N N N N N 948 64 2 7.24 10570453917 10793128 35.98 924 1055 880 1149 619 884 979.38 0.71 0 52402 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 569 14.81 1.31 12 17.99 64.00 721.00 1099 20250404 -13.74 421 20241210 125.18 1099 -13.74 20250404 495 91.52 20250203 1099 -13.74 20250404 421 125.18 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
6 20250407 120242 57 100.00 KOSPI 제조 N N N N N 959 75 2 8.48 9779217502 9957085 33.20 924 1055 880 1149 619 884 982.15 0.71 0 100834 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 575 14.98 1.33 12 16.60 64.00 721.00 1099 20250404 -12.74 421 20241210 127.79 1099 -12.74 20250404 495 93.74 20250203 1099 -12.74 20250404 421 127.79 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
7 20250407 110242 57 100.00 KOSPI 제조 N N N N N 997 113 2 12.78 7789743116 7885644 26.29 924 1055 880 1149 619 884 987.86 0.71 0 164022 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 598 15.58 1.38 12 13.14 64.00 721.00 1099 20250404 -9.28 421 20241210 136.82 1099 -9.28 20250404 495 101.41 20250203 1099 -9.28 20250404 421 136.82 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
8 20250407 100242 57 100.00 KOSPI 제조 N N N N N 1001 117 2 13.24 6518572020 6619792 22.07 924 1055 880 1149 619 884 984.73 0.71 0 155762 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 601 15.64 1.39 12 11.03 64.00 721.00 1099 20250404 -8.92 421 20241210 137.77 1099 -8.92 20250404 495 102.22 20250203 1099 -8.92 20250404 421 137.77 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
9 20250407 090242 57 100.00 KOSPI 제조 N N N N N 898 14 2 1.58 409574995 450366 1.50 924 927 880 1149 619 884 909.52 0.71 0 -8009 1252 1067 914 729 576 991 653 300 265 500 610 1 1 59991641 539 14.03 1.25 12 0.75 64.00 721.00 1099 20250404 -18.29 421 20241210 113.30 1099 -18.29 20250404 495 81.41 20250203 1099 -18.29 20250404 421 113.30 20241210 0.02 Y 011090 500 299 억 425072 N N 0 N 00 N
10 20250404 160242 54 100.00 KOSPI 신고가 제조 N N N N N 884 -31 5 -3.39 27598309721 29875331 85.93 899 1099 761 1189 641 915 923.83 0.83 0 -92201 1001 958 872 829 743 979 850 300 274 500 640 1 1 59991641 530 13.81 1.23 12 49.80 64.00 721.00 1099 20250404 -19.56 421 20241210 109.98 1099 -19.56 20250404 495 78.59 20250203 1099 -19.56 20250404 421 109.98 20241210 0.00 Y 011090 500 299 억 500596 N N 0 N 01 N
11 20250404 150243 54 100.00 KOSPI 신고가 제조 N N N N N 884 -31 5 -3.39 27262821663 29494748 84.83 899 1099 761 1189 641 915 924.36 0.83 0 -73366 1001 958 872 829 743 979 850 300 274 500 640 1 1 59991641 530 13.81 1.23 12 49.16 64.00 721.00 1099 20250404 -19.56 421 20241210 109.98 1099 -19.56 20250404 495 78.59 20250203 1099 -19.56 20250404 421 109.98 20241210 0.00 Y 011090 500 299 억 500596 N N 0 N 01 N
12 20250404 140243 54 100.00 KOSPI 신고가 제조 N N N N N 884 -31 5 -3.39 26374192521 28485693 81.93 899 1099 761 1189 641 915 925.92 0.83 0 14112 1001 958 872 829 743 979 850 300 274 500 640 1 1 59991641 530 13.81 1.23 12 47.48 64.00 721.00 1099 20250404 -19.56 421 20241210 109.98 1099 -19.56 20250404 495 78.59 20250203 1099 -19.56 20250404 421 109.98 20241210 0.00 Y 011090 500 299 억 500596 N N 0 N 01 N