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
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
20250411,160248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,83200,2900,2,3.61,1616045550,19809,95.17,79300,84000,79100,104300,56300,80300,81585.27,2.54,0,1678,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,879,-32.07,0.67,12,1.88,-2594.00,123683.00,90600,20241213,-8.17,47600,20240805,74.79,89200,-6.73,20250121,63800,30.41,20250331,90600,-8.17,20241213,47600,74.79,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,493,N,00,N
20250411,150250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,83600,3300,2,4.11,1430706700,17589,84.50,79300,83600,79100,104300,56300,80300,81345.75,2.54,0,1457,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,883,-32.23,0.68,12,1.67,-2594.00,123683.00,90600,20241213,-7.73,47600,20240805,75.63,89200,-6.28,20250121,63800,31.03,20250331,90600,-7.73,20241213,47600,75.63,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250411,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,81600,1300,2,1.62,984751200,12196,58.59,79300,81800,79100,104300,56300,80300,80746.72,2.54,0,1422,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,862,-31.46,0.66,12,1.15,-2594.00,123683.00,90600,20241213,-9.93,47600,20240805,71.43,89200,-8.52,20250121,63800,27.90,20250331,90600,-9.93,20241213,47600,71.43,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250411,130250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,81100,800,2,1.00,856815700,10624,51.04,79300,81600,79100,104300,56300,80300,80651.72,2.54,0,816,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,856,-31.26,0.66,12,1.01,-2594.00,123683.00,90600,20241213,-10.49,47600,20240805,70.38,89200,-9.08,20250121,63800,27.12,20250331,90600,-10.49,20241213,47600,70.38,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250411,120250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,81500,1200,2,1.49,665086200,8260,39.68,79300,81600,79100,104300,56300,80300,80521.05,2.54,0,-245,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,861,-31.42,0.66,12,0.78,-2594.00,123683.00,90600,20241213,-10.04,47600,20240805,71.22,89200,-8.63,20250121,63800,27.74,20250331,90600,-10.04,20241213,47600,71.22,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250411,110249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,80500,200,2,0.25,409015300,5105,24.53,79300,81500,79100,104300,56300,80300,80117.67,2.54,0,6,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,850,-31.03,0.65,12,0.48,-2594.00,123683.00,90600,20241213,-11.15,47600,20240805,69.12,89200,-9.75,20250121,63800,26.18,20250331,90600,-11.15,20241213,47600,69.12,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250411,100251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,80100,-200,5,-0.25,300068900,3748,18.01,79300,81500,79100,104300,56300,80300,80055.86,2.54,0,222,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,846,-30.88,0.65,12,0.35,-2594.00,123683.00,90600,20241213,-11.59,47600,20240805,68.28,89200,-10.20,20250121,63800,25.55,20250331,90600,-11.59,20241213,47600,68.28,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250411,090252,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,80800,500,2,0.62,88025200,1094,5.26,79300,81500,79300,104300,56300,80300,80474.56,2.54,0,421,82833,81566,79633,78366,76433,82200,79000,53,24000,5000,49780,100,1,1056000,853,-31.15,0.65,12,0.10,-2594.00,123683.00,90600,20241213,-10.82,47600,20240805,69.75,89200,-9.42,20250121,63800,26.65,20250331,90600,-10.82,20241213,47600,69.75,20240805,3.24,Y,011390,5000,52 억,,26773,N,N,67,N,00,N
20250410,160248,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,80300,3300,2,4.29,1652364450,20766,102.11,78100,80900,77700,100100,53900,77000,79572.13,2.18,0,3729,82600,79800,78200,75400,73800,79000,74600,53,23100,5000,47740,100,1,1056000,848,-30.96,0.65,12,1.97,-2594.00,123683.00,90600,20241213,-11.37,47600,20240805,68.70,89200,-9.98,20250121,63800,25.86,20250331,90600,-11.37,20241213,47600,68.70,20240805,3.44,Y,011390,5000,52 억,,23052,N,N,67,N,00,N
20250410,150249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,80400,3400,2,4.42,1445859550,18198,89.49,78100,80900,77700,100100,53900,77000,79456.56,2.18,0,4168,82600,79800,78200,75400,73800,79000,74600,53,23100,5000,47740,100,1,1056000,849,-30.99,0.65,12,1.72,-2594.00,123683.00,90600,20241213,-11.26,47600,20240805,68.91,89200,-9.87,20250121,63800,26.02,20250331,90600,-11.26,20241213,47600,68.91,20240805,3.44,Y,011390,5000,52 억,,23052,N,N,411,N,00,N
20250410,140249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,79600,2600,2,3.38,1287607050,16215,79.74,78100,80900,77700,100100,53900,77000,79413.90,2.18,0,3767,82600,79800,78200,75400,73800,79000,74600,53,23100,5000,47740,100,1,1056000,841,-30.69,0.64,12,1.54,-2594.00,123683.00,90600,20241213,-12.14,47600,20240805,67.23,89200,-10.76,20250121,63800,24.76,20250331,90600,-12.14,20241213,47600,67.23,20240805,3.44,Y,011390,5000,52 억,,23052,N,N,411,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 20250411 160248 57 100.00 KOSPI 비금속 N N N N N 83200 2900 2 3.61 1616045550 19809 95.17 79300 84000 79100 104300 56300 80300 81585.27 2.54 0 1678 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 879 -32.07 0.67 12 1.88 -2594.00 123683.00 90600 20241213 -8.17 47600 20240805 74.79 89200 -6.73 20250121 63800 30.41 20250331 90600 -8.17 20241213 47600 74.79 20240805 3.24 Y 011390 5000 52 억 26773 N N 493 N 00 N
3 20250411 150250 57 100.00 KOSPI 비금속 N N N N N 83600 3300 2 4.11 1430706700 17589 84.50 79300 83600 79100 104300 56300 80300 81345.75 2.54 0 1457 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 883 -32.23 0.68 12 1.67 -2594.00 123683.00 90600 20241213 -7.73 47600 20240805 75.63 89200 -6.28 20250121 63800 31.03 20250331 90600 -7.73 20241213 47600 75.63 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
4 20250411 140250 57 100.00 KOSPI 비금속 N N N N N 81600 1300 2 1.62 984751200 12196 58.59 79300 81800 79100 104300 56300 80300 80746.72 2.54 0 1422 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 862 -31.46 0.66 12 1.15 -2594.00 123683.00 90600 20241213 -9.93 47600 20240805 71.43 89200 -8.52 20250121 63800 27.90 20250331 90600 -9.93 20241213 47600 71.43 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
5 20250411 130250 57 100.00 KOSPI 비금속 N N N N N 81100 800 2 1.00 856815700 10624 51.04 79300 81600 79100 104300 56300 80300 80651.72 2.54 0 816 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 856 -31.26 0.66 12 1.01 -2594.00 123683.00 90600 20241213 -10.49 47600 20240805 70.38 89200 -9.08 20250121 63800 27.12 20250331 90600 -10.49 20241213 47600 70.38 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
6 20250411 120250 57 100.00 KOSPI 비금속 N N N N N 81500 1200 2 1.49 665086200 8260 39.68 79300 81600 79100 104300 56300 80300 80521.05 2.54 0 -245 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 861 -31.42 0.66 12 0.78 -2594.00 123683.00 90600 20241213 -10.04 47600 20240805 71.22 89200 -8.63 20250121 63800 27.74 20250331 90600 -10.04 20241213 47600 71.22 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
7 20250411 110249 57 100.00 KOSPI 비금속 N N N N N 80500 200 2 0.25 409015300 5105 24.53 79300 81500 79100 104300 56300 80300 80117.67 2.54 0 6 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 850 -31.03 0.65 12 0.48 -2594.00 123683.00 90600 20241213 -11.15 47600 20240805 69.12 89200 -9.75 20250121 63800 26.18 20250331 90600 -11.15 20241213 47600 69.12 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
8 20250411 100251 57 100.00 KOSPI 비금속 N N N N N 80100 -200 5 -0.25 300068900 3748 18.01 79300 81500 79100 104300 56300 80300 80055.86 2.54 0 222 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 846 -30.88 0.65 12 0.35 -2594.00 123683.00 90600 20241213 -11.59 47600 20240805 68.28 89200 -10.20 20250121 63800 25.55 20250331 90600 -11.59 20241213 47600 68.28 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
9 20250411 090252 57 100.00 KOSPI 비금속 N N N N N 80800 500 2 0.62 88025200 1094 5.26 79300 81500 79300 104300 56300 80300 80474.56 2.54 0 421 82833 81566 79633 78366 76433 82200 79000 53 24000 5000 49780 100 1 1056000 853 -31.15 0.65 12 0.10 -2594.00 123683.00 90600 20241213 -10.82 47600 20240805 69.75 89200 -9.42 20250121 63800 26.65 20250331 90600 -10.82 20241213 47600 69.75 20240805 3.24 Y 011390 5000 52 억 26773 N N 67 N 00 N
10 20250410 160248 57 100.00 KOSPI 비금속 N N N N N 80300 3300 2 4.29 1652364450 20766 102.11 78100 80900 77700 100100 53900 77000 79572.13 2.18 0 3729 82600 79800 78200 75400 73800 79000 74600 53 23100 5000 47740 100 1 1056000 848 -30.96 0.65 12 1.97 -2594.00 123683.00 90600 20241213 -11.37 47600 20240805 68.70 89200 -9.98 20250121 63800 25.86 20250331 90600 -11.37 20241213 47600 68.70 20240805 3.44 Y 011390 5000 52 억 23052 N N 67 N 00 N
11 20250410 150249 57 100.00 KOSPI 비금속 N N N N N 80400 3400 2 4.42 1445859550 18198 89.49 78100 80900 77700 100100 53900 77000 79456.56 2.18 0 4168 82600 79800 78200 75400 73800 79000 74600 53 23100 5000 47740 100 1 1056000 849 -30.99 0.65 12 1.72 -2594.00 123683.00 90600 20241213 -11.26 47600 20240805 68.91 89200 -9.87 20250121 63800 26.02 20250331 90600 -11.26 20241213 47600 68.91 20240805 3.44 Y 011390 5000 52 억 23052 N N 411 N 00 N
12 20250410 140249 57 100.00 KOSPI 비금속 N N N N N 79600 2600 2 3.38 1287607050 16215 79.74 78100 80900 77700 100100 53900 77000 79413.90 2.18 0 3767 82600 79800 78200 75400 73800 79000 74600 53 23100 5000 47740 100 1 1056000 841 -30.69 0.64 12 1.54 -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 3.44 Y 011390 5000 52 억 23052 N N 411 N 00 N