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
011390/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
20250407,160243,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,78200,900,2,1.16,5233274500,66533,94.16,76000,81500,73400,100400,54200,77300,78660.54,2.39,0,-5925,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,826,-30.15,0.63,12,6.30,-2594.00,123683.00,90600,20241213,-13.69,47600,20240805,64.29,89200,-12.33,20250121,63800,22.57,20250331,90600,-13.69,20241213,47600,64.29,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,514,N,00,N
20250407,150246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77500,200,2,0.26,4954124100,62958,89.10,76000,81500,73400,100400,54200,77300,78689.35,2.39,0,-5773,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,818,-29.88,0.63,12,5.96,-2594.00,123683.00,90600,20241213,-14.46,47600,20240805,62.82,89200,-13.12,20250121,63800,21.47,20250331,90600,-14.46,20241213,47600,62.82,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250407,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,79600,2300,2,2.98,4603516650,58481,82.76,76000,81500,73400,100400,54200,77300,78718.16,2.39,0,-5862,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,841,-30.69,0.64,12,5.54,-2594.00,123683.00,90600,20241213,-12.14,47600,20240805,67.23,89200,-10.76,20250121,63800,24.76,20250331,90600,-12.14,20241213,47600,67.23,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250407,130244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,79900,2600,2,3.36,4176619500,53088,75.13,76000,81500,73400,100400,54200,77300,78673.51,2.39,0,-6825,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,844,-30.80,0.65,12,5.03,-2594.00,123683.00,90600,20241213,-11.81,47600,20240805,67.86,89200,-10.43,20250121,63800,25.24,20250331,90600,-11.81,20241213,47600,67.86,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250407,120244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,80200,2900,2,3.75,3722738200,47397,67.08,76000,81500,73400,100400,54200,77300,78543.75,2.39,0,-6169,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,847,-30.92,0.65,12,4.49,-2594.00,123683.00,90600,20241213,-11.48,47600,20240805,68.49,89200,-10.09,20250121,63800,25.71,20250331,90600,-11.48,20241213,47600,68.49,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250407,110245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,78900,1600,2,2.07,2553740900,32734,46.33,76000,81500,73400,100400,54200,77300,78014.94,2.39,0,-4054,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,833,-30.42,0.64,12,3.10,-2594.00,123683.00,90600,20241213,-12.91,47600,20240805,65.76,89200,-11.55,20250121,63800,23.67,20250331,90600,-12.91,20241213,47600,65.76,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250407,100245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76900,-400,5,-0.52,1440521000,18709,26.48,76000,79500,73400,100400,54200,77300,76996.15,2.39,0,-1686,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,812,-29.65,0.62,12,1.77,-2594.00,123683.00,90600,20241213,-15.12,47600,20240805,61.55,89200,-13.79,20250121,63800,20.53,20250331,90600,-15.12,20241213,47600,61.55,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250407,090245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,74500,-2800,5,-3.62,152665200,2033,2.88,76000,76000,73400,100400,54200,77300,75093.56,2.39,0,21,88833,83066,76733,70966,64633,85950,73850,53,23100,5000,47920,100,1,1056000,787,-28.72,0.60,12,0.19,-2594.00,123683.00,90600,20241213,-17.77,47600,20240805,56.51,89200,-16.48,20250121,63800,16.77,20250331,90600,-17.77,20241213,47600,56.51,20240805,3.29,Y,011390,5000,52 억,,25290,N,N,298,N,00,N
20250404,160244,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,77300,6100,2,8.57,5398814700,70564,653.49,70400,82500,70400,92500,49900,71200,76509.16,2.05,0,3862,75000,73100,70700,68800,66400,74050,69750,53,21300,5000,44140,100,1,1056000,816,-29.80,0.62,12,6.68,-2594.00,123683.00,90600,20241213,-14.68,47600,20240805,62.39,89200,-13.34,20250121,63800,21.16,20250331,90600,-14.68,20241213,47600,62.39,20240805,3.07,Y,011390,5000,52 억,,21645,N,N,298,N,00,N
20250404,150245,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,75900,4700,2,6.60,5190523500,67858,628.43,70400,82500,70400,92500,49900,71200,76490.96,2.05,0,3612,75000,73100,70700,68800,66400,74050,69750,53,21300,5000,44140,100,1,1056000,802,-29.26,0.61,12,6.43,-2594.00,123683.00,90600,20241213,-16.23,47600,20240805,59.45,89200,-14.91,20250121,63800,18.97,20250331,90600,-16.23,20241213,47600,59.45,20240805,3.07,Y,011390,5000,52 억,,21645,N,N,288,N,00,N
20250404,140246,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,76500,5300,2,7.44,4846013900,63336,586.55,70400,82500,70400,92500,49900,71200,76512.79,2.05,0,2637,75000,73100,70700,68800,66400,74050,69750,53,21300,5000,44140,100,1,1056000,808,-29.49,0.62,12,6.00,-2594.00,123683.00,90600,20241213,-15.56,47600,20240805,60.71,89200,-14.24,20250121,63800,19.91,20250331,90600,-15.56,20241213,47600,60.71,20240805,3.07,Y,011390,5000,52 억,,21645,N,N,288,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 20250407 160243 57 100.00 KOSPI 비금속 N N N N N 78200 900 2 1.16 5233274500 66533 94.16 76000 81500 73400 100400 54200 77300 78660.54 2.39 0 -5925 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 826 -30.15 0.63 12 6.30 -2594.00 123683.00 90600 20241213 -13.69 47600 20240805 64.29 89200 -12.33 20250121 63800 22.57 20250331 90600 -13.69 20241213 47600 64.29 20240805 3.29 Y 011390 5000 52 억 25290 N N 514 N 00 N
3 20250407 150246 57 100.00 KOSPI 비금속 N N N N N 77500 200 2 0.26 4954124100 62958 89.10 76000 81500 73400 100400 54200 77300 78689.35 2.39 0 -5773 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 818 -29.88 0.63 12 5.96 -2594.00 123683.00 90600 20241213 -14.46 47600 20240805 62.82 89200 -13.12 20250121 63800 21.47 20250331 90600 -14.46 20241213 47600 62.82 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
4 20250407 140246 57 100.00 KOSPI 비금속 N N N N N 79600 2300 2 2.98 4603516650 58481 82.76 76000 81500 73400 100400 54200 77300 78718.16 2.39 0 -5862 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 841 -30.69 0.64 12 5.54 -2594.00 123683.00 90600 20241213 -12.14 47600 20240805 67.23 89200 -10.76 20250121 63800 24.76 20250331 90600 -12.14 20241213 47600 67.23 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
5 20250407 130244 57 100.00 KOSPI 비금속 N N N N N 79900 2600 2 3.36 4176619500 53088 75.13 76000 81500 73400 100400 54200 77300 78673.51 2.39 0 -6825 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 844 -30.80 0.65 12 5.03 -2594.00 123683.00 90600 20241213 -11.81 47600 20240805 67.86 89200 -10.43 20250121 63800 25.24 20250331 90600 -11.81 20241213 47600 67.86 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
6 20250407 120244 57 100.00 KOSPI 비금속 N N N N N 80200 2900 2 3.75 3722738200 47397 67.08 76000 81500 73400 100400 54200 77300 78543.75 2.39 0 -6169 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 847 -30.92 0.65 12 4.49 -2594.00 123683.00 90600 20241213 -11.48 47600 20240805 68.49 89200 -10.09 20250121 63800 25.71 20250331 90600 -11.48 20241213 47600 68.49 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
7 20250407 110245 57 100.00 KOSPI 비금속 N N N N N 78900 1600 2 2.07 2553740900 32734 46.33 76000 81500 73400 100400 54200 77300 78014.94 2.39 0 -4054 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 833 -30.42 0.64 12 3.10 -2594.00 123683.00 90600 20241213 -12.91 47600 20240805 65.76 89200 -11.55 20250121 63800 23.67 20250331 90600 -12.91 20241213 47600 65.76 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
8 20250407 100245 57 100.00 KOSPI 비금속 N N N N N 76900 -400 5 -0.52 1440521000 18709 26.48 76000 79500 73400 100400 54200 77300 76996.15 2.39 0 -1686 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 812 -29.65 0.62 12 1.77 -2594.00 123683.00 90600 20241213 -15.12 47600 20240805 61.55 89200 -13.79 20250121 63800 20.53 20250331 90600 -15.12 20241213 47600 61.55 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
9 20250407 090245 57 100.00 KOSPI 비금속 N N N N N 74500 -2800 5 -3.62 152665200 2033 2.88 76000 76000 73400 100400 54200 77300 75093.56 2.39 0 21 88833 83066 76733 70966 64633 85950 73850 53 23100 5000 47920 100 1 1056000 787 -28.72 0.60 12 0.19 -2594.00 123683.00 90600 20241213 -17.77 47600 20240805 56.51 89200 -16.48 20250121 63800 16.77 20250331 90600 -17.77 20241213 47600 56.51 20240805 3.29 Y 011390 5000 52 억 25290 N N 298 N 00 N
10 20250404 160244 57 100.00 KOSPI 비금속 N N N N N 77300 6100 2 8.57 5398814700 70564 653.49 70400 82500 70400 92500 49900 71200 76509.16 2.05 0 3862 75000 73100 70700 68800 66400 74050 69750 53 21300 5000 44140 100 1 1056000 816 -29.80 0.62 12 6.68 -2594.00 123683.00 90600 20241213 -14.68 47600 20240805 62.39 89200 -13.34 20250121 63800 21.16 20250331 90600 -14.68 20241213 47600 62.39 20240805 3.07 Y 011390 5000 52 억 21645 N N 298 N 00 N
11 20250404 150245 57 100.00 KOSPI 비금속 N N N N N 75900 4700 2 6.60 5190523500 67858 628.43 70400 82500 70400 92500 49900 71200 76490.96 2.05 0 3612 75000 73100 70700 68800 66400 74050 69750 53 21300 5000 44140 100 1 1056000 802 -29.26 0.61 12 6.43 -2594.00 123683.00 90600 20241213 -16.23 47600 20240805 59.45 89200 -14.91 20250121 63800 18.97 20250331 90600 -16.23 20241213 47600 59.45 20240805 3.07 Y 011390 5000 52 억 21645 N N 288 N 00 N
12 20250404 140246 57 100.00 KOSPI 비금속 N N N N N 76500 5300 2 7.44 4846013900 63336 586.55 70400 82500 70400 92500 49900 71200 76512.79 2.05 0 2637 75000 73100 70700 68800 66400 74050 69750 53 21300 5000 44140 100 1 1056000 808 -29.49 0.62 12 6.00 -2594.00 123683.00 90600 20241213 -15.56 47600 20240805 60.71 89200 -14.24 20250121 63800 19.91 20250331 90600 -15.56 20241213 47600 60.71 20240805 3.07 Y 011390 5000 52 억 21645 N N 288 N 00 N