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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160246,53,100.00,KOSPI,,제조,N,N,N,N, ,N,912,14,2,1.56,1065878067,1175219,90.45,893,926,851,1167,629,898,906.96,0.63,0,99475,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,547,14.25,1.26,12,1.96,64.00,721.00,1099,20250404,-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,,380072,N,N,5935,N,02,N
20250414,150248,53,100.00,KOSPI,,제조,N,N,N,N, ,N,904,6,2,0.67,981143896,1081944,83.27,893,926,851,1167,629,898,906.83,0.63,0,124414,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,542,14.12,1.25,12,1.80,64.00,721.00,1099,20250404,-17.74,421,20241210,114.73,1099,-17.74,20250404,495,82.63,20250203,1099,-17.74,20250404,421,114.73,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
20250414,140247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,903,5,2,0.56,907980725,1000865,77.03,893,926,851,1167,629,898,907.20,0.63,0,134321,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,542,14.11,1.25,12,1.67,64.00,721.00,1099,20250404,-17.83,421,20241210,114.49,1099,-17.83,20250404,495,82.42,20250203,1099,-17.83,20250404,421,114.49,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
20250414,130248,53,100.00,KOSPI,,제조,N,N,N,N, ,N,905,7,2,0.78,845109153,931270,71.67,893,926,851,1167,629,898,907.48,0.63,0,129884,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,543,14.14,1.26,12,1.55,64.00,721.00,1099,20250404,-17.65,421,20241210,114.96,1099,-17.65,20250404,495,82.83,20250203,1099,-17.65,20250404,421,114.96,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
20250414,120248,53,100.00,KOSPI,,제조,N,N,N,N, ,N,911,13,2,1.45,770711153,849640,65.39,893,926,851,1167,629,898,907.10,0.63,0,104434,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,547,14.23,1.26,12,1.42,64.00,721.00,1099,20250404,-17.11,421,20241210,116.39,1099,-17.11,20250404,495,84.04,20250203,1099,-17.11,20250404,421,116.39,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
20250414,110247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,904,6,2,0.67,706511127,779048,59.96,893,926,851,1167,629,898,906.89,0.63,0,88956,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,542,14.12,1.25,12,1.30,64.00,721.00,1099,20250404,-17.74,421,20241210,114.73,1099,-17.74,20250404,495,82.63,20250203,1099,-17.74,20250404,421,114.73,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
20250414,100247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,907,9,2,1.00,589601936,649987,50.02,893,926,851,1167,629,898,907.10,0.63,0,81882,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,544,14.17,1.26,12,1.08,64.00,721.00,1099,20250404,-17.47,421,20241210,115.44,1099,-17.47,20250404,495,83.23,20250203,1099,-17.47,20250404,421,115.44,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
20250414,090248,53,100.00,KOSPI,,제조,N,N,N,N, ,N,899,1,2,0.11,63728769,72244,5.56,893,899,851,1167,629,898,882.13,0.63,0,2914,992,944,917,869,842,931,856,300,269,500,0,1,1,59991641,539,14.05,1.25,12,0.12,64.00,721.00,1099,20250404,-18.20,421,20241210,113.54,1099,-18.20,20250404,495,81.62,20250203,1099,-18.20,20250404,421,113.54,20241210,0.02,Y,011090,500,299 억,,380072,N,N,6615,N,02,N
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
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 20250414 160246 53 100.00 KOSPI 제조 N N N N N 912 14 2 1.56 1065878067 1175219 90.45 893 926 851 1167 629 898 906.96 0.63 0 99475 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 547 14.25 1.26 12 1.96 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 380072 N N 5935 N 02 N
3 20250414 150248 53 100.00 KOSPI 제조 N N N N N 904 6 2 0.67 981143896 1081944 83.27 893 926 851 1167 629 898 906.83 0.63 0 124414 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 542 14.12 1.25 12 1.80 64.00 721.00 1099 20250404 -17.74 421 20241210 114.73 1099 -17.74 20250404 495 82.63 20250203 1099 -17.74 20250404 421 114.73 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
4 20250414 140247 53 100.00 KOSPI 제조 N N N N N 903 5 2 0.56 907980725 1000865 77.03 893 926 851 1167 629 898 907.20 0.63 0 134321 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 542 14.11 1.25 12 1.67 64.00 721.00 1099 20250404 -17.83 421 20241210 114.49 1099 -17.83 20250404 495 82.42 20250203 1099 -17.83 20250404 421 114.49 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
5 20250414 130248 53 100.00 KOSPI 제조 N N N N N 905 7 2 0.78 845109153 931270 71.67 893 926 851 1167 629 898 907.48 0.63 0 129884 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 543 14.14 1.26 12 1.55 64.00 721.00 1099 20250404 -17.65 421 20241210 114.96 1099 -17.65 20250404 495 82.83 20250203 1099 -17.65 20250404 421 114.96 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
6 20250414 120248 53 100.00 KOSPI 제조 N N N N N 911 13 2 1.45 770711153 849640 65.39 893 926 851 1167 629 898 907.10 0.63 0 104434 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 547 14.23 1.26 12 1.42 64.00 721.00 1099 20250404 -17.11 421 20241210 116.39 1099 -17.11 20250404 495 84.04 20250203 1099 -17.11 20250404 421 116.39 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
7 20250414 110247 53 100.00 KOSPI 제조 N N N N N 904 6 2 0.67 706511127 779048 59.96 893 926 851 1167 629 898 906.89 0.63 0 88956 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 542 14.12 1.25 12 1.30 64.00 721.00 1099 20250404 -17.74 421 20241210 114.73 1099 -17.74 20250404 495 82.63 20250203 1099 -17.74 20250404 421 114.73 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
8 20250414 100247 53 100.00 KOSPI 제조 N N N N N 907 9 2 1.00 589601936 649987 50.02 893 926 851 1167 629 898 907.10 0.63 0 81882 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 544 14.17 1.26 12 1.08 64.00 721.00 1099 20250404 -17.47 421 20241210 115.44 1099 -17.47 20250404 495 83.23 20250203 1099 -17.47 20250404 421 115.44 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
9 20250414 090248 53 100.00 KOSPI 제조 N N N N N 899 1 2 0.11 63728769 72244 5.56 893 899 851 1167 629 898 882.13 0.63 0 2914 992 944 917 869 842 931 856 300 269 500 0 1 1 59991641 539 14.05 1.25 12 0.12 64.00 721.00 1099 20250404 -18.20 421 20241210 113.54 1099 -18.20 20250404 495 81.62 20250203 1099 -18.20 20250404 421 113.54 20241210 0.02 Y 011090 500 299 억 380072 N N 6615 N 02 N
10 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
11 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
12 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