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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87300,-100,5,-0.11,1682876650,19164,45.68,85500,89200,85500,113600,61200,87400,87818.07,3.61,0,64,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,922,-33.65,0.71,12,1.81,-2594.00,123683.00,93500,20250418,-6.63,47600,20240805,83.40,93500,-6.63,20250418,63800,36.83,20250331,93500,-6.63,20250418,47600,83.40,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,380,N,00,N
20250422,150254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,86500,-900,5,-1.03,1653271200,18824,44.87,85500,89200,85500,113600,61200,87400,87831.27,3.61,0,195,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,913,-33.35,0.70,12,1.78,-2594.00,123683.00,93500,20250418,-7.49,47600,20240805,81.72,93500,-7.49,20250418,63800,35.58,20250331,93500,-7.49,20250418,47600,81.72,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250422,140254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87400,0,3,0.00,1354315500,15382,36.66,85500,89200,85500,113600,61200,87400,88051.83,3.61,0,6,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,923,-33.69,0.71,12,1.46,-2594.00,123683.00,93500,20250418,-6.52,47600,20240805,83.61,93500,-6.52,20250418,63800,36.99,20250331,93500,-6.52,20250418,47600,83.61,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250422,130254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,88700,1300,2,1.49,1100514800,12492,29.78,85500,89200,85500,113600,61200,87400,88106.04,3.61,0,-82,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,937,-34.19,0.72,12,1.18,-2594.00,123683.00,93500,20250418,-5.13,47600,20240805,86.34,93500,-5.13,20250418,63800,39.03,20250331,93500,-5.13,20250418,47600,86.34,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250422,120254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,88500,1100,2,1.26,898408700,10205,24.32,85500,89200,85500,113600,61200,87400,88045.62,3.61,0,-192,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,935,-34.12,0.72,12,0.97,-2594.00,123683.00,93500,20250418,-5.35,47600,20240805,85.92,93500,-5.35,20250418,63800,38.71,20250331,93500,-5.35,20250418,47600,85.92,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250422,110254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,88500,1100,2,1.26,757797400,8609,20.52,85500,89200,85500,113600,61200,87400,88034.92,3.61,0,-20,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,935,-34.12,0.72,12,0.82,-2594.00,123683.00,93500,20250418,-5.35,47600,20240805,85.92,93500,-5.35,20250418,63800,38.71,20250331,93500,-5.35,20250418,47600,85.92,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250422,100254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87900,500,2,0.57,595913000,6779,16.16,85500,89200,85500,113600,61200,87400,87917.18,3.61,0,-573,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,928,-33.89,0.71,12,0.64,-2594.00,123683.00,93500,20250418,-5.99,47600,20240805,84.66,93500,-5.99,20250418,63800,37.77,20250331,93500,-5.99,20250418,47600,84.66,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250422,090255,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,88000,600,2,0.69,84173400,974,2.32,85500,88100,85500,113600,61200,87400,86241.99,3.61,0,114,94800,91100,88700,85000,82600,89900,83800,53,26200,5000,54180,100,1,1056000,929,-33.92,0.71,12,0.09,-2594.00,123683.00,93500,20250418,-5.88,47600,20240805,84.87,93500,-5.88,20250418,63800,37.93,20250331,93500,-5.88,20250418,47600,84.87,20240805,3.21,Y,011390,5000,52 억,,38159,N,N,1516,N,00,N
20250421,160249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87400,-6100,5,-6.52,3719396300,41834,70.10,92200,92400,86300,121500,65500,93500,88894.75,4.56,0,-10092,100833,97166,89833,86166,78833,99000,88000,53,28000,5000,57970,100,1,1056000,923,-33.69,0.71,12,3.96,-2594.00,123683.00,93500,20250418,-6.52,47600,20240805,83.61,93500,-6.52,20250418,63800,36.99,20250331,93500,-6.52,20250418,47600,83.61,20240805,3.30,Y,011390,5000,52 억,,48189,N,N,1516,N,00,N
20250421,150253,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87800,-5700,5,-6.10,3560319750,40013,67.05,92200,92400,86300,121500,65500,93500,88964.23,4.56,0,-9946,100833,97166,89833,86166,78833,99000,88000,53,28000,5000,57970,100,1,1056000,927,-33.85,0.71,12,3.79,-2594.00,123683.00,93500,20250418,-6.10,47600,20240805,84.45,93500,-6.10,20250418,63800,37.62,20250331,93500,-6.10,20250418,47600,84.45,20240805,3.30,Y,011390,5000,52 억,,48189,N,N,62,N,00,N
20250421,140254,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,87500,-6000,5,-6.42,3445187000,38699,64.85,92200,92400,86300,121500,65500,93500,89010.02,4.56,0,-9741,100833,97166,89833,86166,78833,99000,88000,53,28000,5000,57970,100,1,1056000,924,-33.73,0.71,12,3.66,-2594.00,123683.00,93500,20250418,-6.42,47600,20240805,83.82,93500,-6.42,20250418,63800,37.15,20250331,93500,-6.42,20250418,47600,83.82,20240805,3.30,Y,011390,5000,52 억,,48189,N,N,62,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 20250422 160250 57 100.00 KOSPI 비금속 N N N N N 87300 -100 5 -0.11 1682876650 19164 45.68 85500 89200 85500 113600 61200 87400 87818.07 3.61 0 64 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 922 -33.65 0.71 12 1.81 -2594.00 123683.00 93500 20250418 -6.63 47600 20240805 83.40 93500 -6.63 20250418 63800 36.83 20250331 93500 -6.63 20250418 47600 83.40 20240805 3.21 Y 011390 5000 52 억 38159 N N 380 N 00 N
3 20250422 150254 57 100.00 KOSPI 비금속 N N N N N 86500 -900 5 -1.03 1653271200 18824 44.87 85500 89200 85500 113600 61200 87400 87831.27 3.61 0 195 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 913 -33.35 0.70 12 1.78 -2594.00 123683.00 93500 20250418 -7.49 47600 20240805 81.72 93500 -7.49 20250418 63800 35.58 20250331 93500 -7.49 20250418 47600 81.72 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
4 20250422 140254 57 100.00 KOSPI 비금속 N N N N N 87400 0 3 0.00 1354315500 15382 36.66 85500 89200 85500 113600 61200 87400 88051.83 3.61 0 6 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 923 -33.69 0.71 12 1.46 -2594.00 123683.00 93500 20250418 -6.52 47600 20240805 83.61 93500 -6.52 20250418 63800 36.99 20250331 93500 -6.52 20250418 47600 83.61 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
5 20250422 130254 57 100.00 KOSPI 비금속 N N N N N 88700 1300 2 1.49 1100514800 12492 29.78 85500 89200 85500 113600 61200 87400 88106.04 3.61 0 -82 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 937 -34.19 0.72 12 1.18 -2594.00 123683.00 93500 20250418 -5.13 47600 20240805 86.34 93500 -5.13 20250418 63800 39.03 20250331 93500 -5.13 20250418 47600 86.34 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
6 20250422 120254 57 100.00 KOSPI 비금속 N N N N N 88500 1100 2 1.26 898408700 10205 24.32 85500 89200 85500 113600 61200 87400 88045.62 3.61 0 -192 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 935 -34.12 0.72 12 0.97 -2594.00 123683.00 93500 20250418 -5.35 47600 20240805 85.92 93500 -5.35 20250418 63800 38.71 20250331 93500 -5.35 20250418 47600 85.92 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
7 20250422 110254 57 100.00 KOSPI 비금속 N N N N N 88500 1100 2 1.26 757797400 8609 20.52 85500 89200 85500 113600 61200 87400 88034.92 3.61 0 -20 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 935 -34.12 0.72 12 0.82 -2594.00 123683.00 93500 20250418 -5.35 47600 20240805 85.92 93500 -5.35 20250418 63800 38.71 20250331 93500 -5.35 20250418 47600 85.92 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
8 20250422 100254 57 100.00 KOSPI 비금속 N N N N N 87900 500 2 0.57 595913000 6779 16.16 85500 89200 85500 113600 61200 87400 87917.18 3.61 0 -573 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 928 -33.89 0.71 12 0.64 -2594.00 123683.00 93500 20250418 -5.99 47600 20240805 84.66 93500 -5.99 20250418 63800 37.77 20250331 93500 -5.99 20250418 47600 84.66 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
9 20250422 090255 57 100.00 KOSPI 비금속 N N N N N 88000 600 2 0.69 84173400 974 2.32 85500 88100 85500 113600 61200 87400 86241.99 3.61 0 114 94800 91100 88700 85000 82600 89900 83800 53 26200 5000 54180 100 1 1056000 929 -33.92 0.71 12 0.09 -2594.00 123683.00 93500 20250418 -5.88 47600 20240805 84.87 93500 -5.88 20250418 63800 37.93 20250331 93500 -5.88 20250418 47600 84.87 20240805 3.21 Y 011390 5000 52 억 38159 N N 1516 N 00 N
10 20250421 160249 57 100.00 KOSPI 비금속 N N N N N 87400 -6100 5 -6.52 3719396300 41834 70.10 92200 92400 86300 121500 65500 93500 88894.75 4.56 0 -10092 100833 97166 89833 86166 78833 99000 88000 53 28000 5000 57970 100 1 1056000 923 -33.69 0.71 12 3.96 -2594.00 123683.00 93500 20250418 -6.52 47600 20240805 83.61 93500 -6.52 20250418 63800 36.99 20250331 93500 -6.52 20250418 47600 83.61 20240805 3.30 Y 011390 5000 52 억 48189 N N 1516 N 00 N
11 20250421 150253 57 100.00 KOSPI 비금속 N N N N N 87800 -5700 5 -6.10 3560319750 40013 67.05 92200 92400 86300 121500 65500 93500 88964.23 4.56 0 -9946 100833 97166 89833 86166 78833 99000 88000 53 28000 5000 57970 100 1 1056000 927 -33.85 0.71 12 3.79 -2594.00 123683.00 93500 20250418 -6.10 47600 20240805 84.45 93500 -6.10 20250418 63800 37.62 20250331 93500 -6.10 20250418 47600 84.45 20240805 3.30 Y 011390 5000 52 억 48189 N N 62 N 00 N
12 20250421 140254 57 100.00 KOSPI 비금속 N N N N N 87500 -6000 5 -6.42 3445187000 38699 64.85 92200 92400 86300 121500 65500 93500 89010.02 4.56 0 -9741 100833 97166 89833 86166 78833 99000 88000 53 28000 5000 57970 100 1 1056000 924 -33.73 0.71 12 3.66 -2594.00 123683.00 93500 20250418 -6.42 47600 20240805 83.82 93500 -6.42 20250418 63800 37.15 20250331 93500 -6.42 20250418 47600 83.82 20240805 3.30 Y 011390 5000 52 억 48189 N N 62 N 00 N