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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160245,53,100.00,KOSPI,,제조,N,N,N,N, ,N,898,-49,5,-5.17,1164742608,1279942,57.96,950,965,890,1231,663,947,910.02,0.72,0,-61758,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,539,14.03,1.25,12,2.13,64.00,721.00,1099,20250404,-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,,431208,N,N,6615,N,02,N
20250411,150247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,900,-47,5,-4.96,1113959556,1223354,55.39,950,965,890,1231,663,947,910.57,0.72,0,-66070,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,540,14.06,1.25,12,2.04,64.00,721.00,1099,20250404,-18.11,421,20241210,113.78,1099,-18.11,20250404,495,81.82,20250203,1099,-18.11,20250404,421,113.78,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250411,140247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,896,-51,5,-5.39,1009055617,1106126,50.09,950,965,890,1231,663,947,912.24,0.72,0,-67956,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,538,14.00,1.24,12,1.84,64.00,721.00,1099,20250404,-18.47,421,20241210,112.83,1099,-18.47,20250404,495,81.01,20250203,1099,-18.47,20250404,421,112.83,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250411,130247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,901,-46,5,-4.86,852503490,931555,42.18,950,965,901,1231,663,947,915.14,0.72,0,-58889,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,541,14.08,1.25,12,1.55,64.00,721.00,1099,20250404,-18.02,421,20241210,114.01,1099,-18.02,20250404,495,82.02,20250203,1099,-18.02,20250404,421,114.01,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250411,120247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,910,-37,5,-3.91,715815808,780385,35.34,950,965,901,1231,663,947,917.26,0.72,0,-56187,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,546,14.22,1.26,12,1.30,64.00,721.00,1099,20250404,-17.20,421,20241210,116.15,1099,-17.20,20250404,495,83.84,20250203,1099,-17.20,20250404,421,116.15,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250411,110246,53,100.00,KOSPI,,제조,N,N,N,N, ,N,912,-35,5,-3.70,634441575,690902,31.28,950,965,901,1231,663,947,918.28,0.72,0,-53593,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,547,14.25,1.26,12,1.15,64.00,721.00,1099,20250404,-17.02,421,20241210,116.63,1099,-17.02,20250404,495,84.24,20250203,1099,-17.02,20250404,421,116.63,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250411,100248,53,100.00,KOSPI,,제조,N,N,N,N, ,N,906,-41,5,-4.33,519127018,564428,25.56,950,965,901,1231,663,947,919.73,0.72,0,-47632,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,544,14.16,1.26,12,0.94,64.00,721.00,1099,20250404,-17.56,421,20241210,115.20,1099,-17.56,20250404,495,83.03,20250203,1099,-17.56,20250404,421,115.20,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250411,090248,53,100.00,KOSPI,,제조,N,N,N,N, ,N,947,0,3,0.00,45434407,47564,2.15,950,965,947,1231,663,947,955.25,0.72,0,-1356,1033,989,941,897,849,1012,920,300,284,500,0,1,1,59991641,568,14.80,1.31,12,0.08,64.00,721.00,1099,20250404,-13.83,421,20241210,124.94,1099,-13.83,20250404,495,91.31,20250203,1099,-13.83,20250404,421,124.94,20241210,0.02,Y,011090,500,299 억,,431208,N,N,47,N,02,N
20250410,160246,53,100.00,KOSPI,,제조,N,N,N,N, ,N,947,5,2,0.53,2078868476,2194895,37.83,942,985,893,1224,660,942,947.15,0.50,0,123432,1157,1049,982,874,807,1016,841,300,282,500,0,1,1,59991641,568,14.80,1.31,12,3.66,64.00,721.00,1099,20250404,-13.83,421,20241210,124.94,1099,-13.83,20250404,495,91.31,20250203,1099,-13.83,20250404,421,124.94,20241210,0.02,Y,011090,500,299 억,,300978,N,N,47,N,02,N
20250410,150246,53,100.00,KOSPI,,제조,N,N,N,N, ,N,946,4,2,0.42,1982133495,2092653,36.06,942,985,893,1224,660,942,947.20,0.50,0,121811,1157,1049,982,874,807,1016,841,300,282,500,0,1,1,59991641,568,14.78,1.31,12,3.49,64.00,721.00,1099,20250404,-13.92,421,20241210,124.70,1099,-13.92,20250404,495,91.11,20250203,1099,-13.92,20250404,421,124.70,20241210,0.02,Y,011090,500,299 억,,300978,N,N,6439,N,02,N
20250410,140246,53,100.00,KOSPI,,제조,N,N,N,N, ,N,946,4,2,0.42,1857428873,1960714,33.79,942,985,893,1224,660,942,947.34,0.50,0,128535,1157,1049,982,874,807,1016,841,300,282,500,0,1,1,59991641,568,14.78,1.31,12,3.27,64.00,721.00,1099,20250404,-13.92,421,20241210,124.70,1099,-13.92,20250404,495,91.11,20250203,1099,-13.92,20250404,421,124.70,20241210,0.02,Y,011090,500,299 억,,300978,N,N,6439,N,02,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 20250411 160245 53 100.00 KOSPI 제조 N N N N N 898 -49 5 -5.17 1164742608 1279942 57.96 950 965 890 1231 663 947 910.02 0.72 0 -61758 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 539 14.03 1.25 12 2.13 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 431208 N N 6615 N 02 N
3 20250411 150247 53 100.00 KOSPI 제조 N N N N N 900 -47 5 -4.96 1113959556 1223354 55.39 950 965 890 1231 663 947 910.57 0.72 0 -66070 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 540 14.06 1.25 12 2.04 64.00 721.00 1099 20250404 -18.11 421 20241210 113.78 1099 -18.11 20250404 495 81.82 20250203 1099 -18.11 20250404 421 113.78 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
4 20250411 140247 53 100.00 KOSPI 제조 N N N N N 896 -51 5 -5.39 1009055617 1106126 50.09 950 965 890 1231 663 947 912.24 0.72 0 -67956 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 538 14.00 1.24 12 1.84 64.00 721.00 1099 20250404 -18.47 421 20241210 112.83 1099 -18.47 20250404 495 81.01 20250203 1099 -18.47 20250404 421 112.83 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
5 20250411 130247 53 100.00 KOSPI 제조 N N N N N 901 -46 5 -4.86 852503490 931555 42.18 950 965 901 1231 663 947 915.14 0.72 0 -58889 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 541 14.08 1.25 12 1.55 64.00 721.00 1099 20250404 -18.02 421 20241210 114.01 1099 -18.02 20250404 495 82.02 20250203 1099 -18.02 20250404 421 114.01 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
6 20250411 120247 53 100.00 KOSPI 제조 N N N N N 910 -37 5 -3.91 715815808 780385 35.34 950 965 901 1231 663 947 917.26 0.72 0 -56187 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 546 14.22 1.26 12 1.30 64.00 721.00 1099 20250404 -17.20 421 20241210 116.15 1099 -17.20 20250404 495 83.84 20250203 1099 -17.20 20250404 421 116.15 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
7 20250411 110246 53 100.00 KOSPI 제조 N N N N N 912 -35 5 -3.70 634441575 690902 31.28 950 965 901 1231 663 947 918.28 0.72 0 -53593 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 547 14.25 1.26 12 1.15 64.00 721.00 1099 20250404 -17.02 421 20241210 116.63 1099 -17.02 20250404 495 84.24 20250203 1099 -17.02 20250404 421 116.63 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
8 20250411 100248 53 100.00 KOSPI 제조 N N N N N 906 -41 5 -4.33 519127018 564428 25.56 950 965 901 1231 663 947 919.73 0.72 0 -47632 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 544 14.16 1.26 12 0.94 64.00 721.00 1099 20250404 -17.56 421 20241210 115.20 1099 -17.56 20250404 495 83.03 20250203 1099 -17.56 20250404 421 115.20 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
9 20250411 090248 53 100.00 KOSPI 제조 N N N N N 947 0 3 0.00 45434407 47564 2.15 950 965 947 1231 663 947 955.25 0.72 0 -1356 1033 989 941 897 849 1012 920 300 284 500 0 1 1 59991641 568 14.80 1.31 12 0.08 64.00 721.00 1099 20250404 -13.83 421 20241210 124.94 1099 -13.83 20250404 495 91.31 20250203 1099 -13.83 20250404 421 124.94 20241210 0.02 Y 011090 500 299 억 431208 N N 47 N 02 N
10 20250410 160246 53 100.00 KOSPI 제조 N N N N N 947 5 2 0.53 2078868476 2194895 37.83 942 985 893 1224 660 942 947.15 0.50 0 123432 1157 1049 982 874 807 1016 841 300 282 500 0 1 1 59991641 568 14.80 1.31 12 3.66 64.00 721.00 1099 20250404 -13.83 421 20241210 124.94 1099 -13.83 20250404 495 91.31 20250203 1099 -13.83 20250404 421 124.94 20241210 0.02 Y 011090 500 299 억 300978 N N 47 N 02 N
11 20250410 150246 53 100.00 KOSPI 제조 N N N N N 946 4 2 0.42 1982133495 2092653 36.06 942 985 893 1224 660 942 947.20 0.50 0 121811 1157 1049 982 874 807 1016 841 300 282 500 0 1 1 59991641 568 14.78 1.31 12 3.49 64.00 721.00 1099 20250404 -13.92 421 20241210 124.70 1099 -13.92 20250404 495 91.11 20250203 1099 -13.92 20250404 421 124.70 20241210 0.02 Y 011090 500 299 억 300978 N N 6439 N 02 N
12 20250410 140246 53 100.00 KOSPI 제조 N N N N N 946 4 2 0.42 1857428873 1960714 33.79 942 985 893 1224 660 942 947.34 0.50 0 128535 1157 1049 982 874 807 1016 841 300 282 500 0 1 1 59991641 568 14.78 1.31 12 3.27 64.00 721.00 1099 20250404 -13.92 421 20241210 124.70 1099 -13.92 20250404 495 91.11 20250203 1099 -13.92 20250404 421 124.70 20241210 0.02 Y 011090 500 299 억 300978 N N 6439 N 02 N