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
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
20250414,160249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82700,-500,5,-0.60,2572918200,31025,155.37,83000,87000,80300,108100,58300,83200,82930.56,2.69,0,1218,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,873,-31.88,0.67,12,2.94,-2594.00,123683.00,90600,20241213,-8.72,47600,20240805,73.74,89200,-7.29,20250121,63800,29.62,20250331,90600,-8.72,20241213,47600,73.74,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,618,N,00,N
20250414,150251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82500,-700,5,-0.84,2482635800,29932,149.89,83000,87000,80300,108100,58300,83200,82942.53,2.69,0,862,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,871,-31.80,0.67,12,2.83,-2594.00,123683.00,90600,20241213,-8.94,47600,20240805,73.32,89200,-7.51,20250121,63800,29.31,20250331,90600,-8.94,20241213,47600,73.32,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
20250414,140250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82800,-400,5,-0.48,2272097600,27392,137.17,83000,87000,80300,108100,58300,83200,82947.49,2.69,0,1167,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,874,-31.92,0.67,12,2.59,-2594.00,123683.00,90600,20241213,-8.61,47600,20240805,73.95,89200,-7.17,20250121,63800,29.78,20250331,90600,-8.61,20241213,47600,73.95,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
20250414,130251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82500,-700,5,-0.84,2085773050,25146,125.93,83000,87000,80300,108100,58300,83200,82946.51,2.69,0,789,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,871,-31.80,0.67,12,2.38,-2594.00,123683.00,90600,20241213,-8.94,47600,20240805,73.32,89200,-7.51,20250121,63800,29.31,20250331,90600,-8.94,20241213,47600,73.32,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
20250414,120251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82100,-1100,5,-1.32,1995873250,24056,120.47,83000,87000,80300,108100,58300,83200,82967.79,2.69,0,997,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,867,-31.65,0.66,12,2.28,-2594.00,123683.00,90600,20241213,-9.38,47600,20240805,72.48,89200,-7.96,20250121,63800,28.68,20250331,90600,-9.38,20241213,47600,72.48,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
20250414,110249,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,81700,-1500,5,-1.80,1931816450,23274,116.55,83000,87000,80300,108100,58300,83200,83003.20,2.69,0,923,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,863,-31.50,0.66,12,2.20,-2594.00,123683.00,90600,20241213,-9.82,47600,20240805,71.64,89200,-8.41,20250121,63800,28.06,20250331,90600,-9.82,20241213,47600,71.64,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
20250414,100250,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82300,-900,5,-1.08,713999350,8761,43.87,83000,83000,80300,108100,58300,83200,81497.47,2.69,0,1476,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,869,-31.73,0.67,12,0.83,-2594.00,123683.00,90600,20241213,-9.16,47600,20240805,72.90,89200,-7.74,20250121,63800,29.00,20250331,90600,-9.16,20241213,47600,72.90,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
20250414,090251,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,82100,-1100,5,-1.32,59617500,724,3.63,83000,83000,81500,108100,58300,83200,82344.61,2.69,0,-81,87000,85100,82100,80200,77200,86050,81150,53,24900,5000,51580,100,1,1056000,867,-31.65,0.66,12,0.07,-2594.00,123683.00,90600,20241213,-9.38,47600,20240805,72.48,89200,-7.96,20250121,63800,28.68,20250331,90600,-9.38,20241213,47600,72.48,20240805,3.26,Y,011390,5000,52 억,,28403,N,N,493,N,00,N
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
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 160249 57 100.00 KOSPI 비금속 N N N N N 82700 -500 5 -0.60 2572918200 31025 155.37 83000 87000 80300 108100 58300 83200 82930.56 2.69 0 1218 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 873 -31.88 0.67 12 2.94 -2594.00 123683.00 90600 20241213 -8.72 47600 20240805 73.74 89200 -7.29 20250121 63800 29.62 20250331 90600 -8.72 20241213 47600 73.74 20240805 3.26 Y 011390 5000 52 억 28403 N N 618 N 00 N
3 20250414 150251 57 100.00 KOSPI 비금속 N N N N N 82500 -700 5 -0.84 2482635800 29932 149.89 83000 87000 80300 108100 58300 83200 82942.53 2.69 0 862 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 871 -31.80 0.67 12 2.83 -2594.00 123683.00 90600 20241213 -8.94 47600 20240805 73.32 89200 -7.51 20250121 63800 29.31 20250331 90600 -8.94 20241213 47600 73.32 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
4 20250414 140250 57 100.00 KOSPI 비금속 N N N N N 82800 -400 5 -0.48 2272097600 27392 137.17 83000 87000 80300 108100 58300 83200 82947.49 2.69 0 1167 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 874 -31.92 0.67 12 2.59 -2594.00 123683.00 90600 20241213 -8.61 47600 20240805 73.95 89200 -7.17 20250121 63800 29.78 20250331 90600 -8.61 20241213 47600 73.95 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
5 20250414 130251 57 100.00 KOSPI 비금속 N N N N N 82500 -700 5 -0.84 2085773050 25146 125.93 83000 87000 80300 108100 58300 83200 82946.51 2.69 0 789 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 871 -31.80 0.67 12 2.38 -2594.00 123683.00 90600 20241213 -8.94 47600 20240805 73.32 89200 -7.51 20250121 63800 29.31 20250331 90600 -8.94 20241213 47600 73.32 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
6 20250414 120251 57 100.00 KOSPI 비금속 N N N N N 82100 -1100 5 -1.32 1995873250 24056 120.47 83000 87000 80300 108100 58300 83200 82967.79 2.69 0 997 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 867 -31.65 0.66 12 2.28 -2594.00 123683.00 90600 20241213 -9.38 47600 20240805 72.48 89200 -7.96 20250121 63800 28.68 20250331 90600 -9.38 20241213 47600 72.48 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
7 20250414 110249 57 100.00 KOSPI 비금속 N N N N N 81700 -1500 5 -1.80 1931816450 23274 116.55 83000 87000 80300 108100 58300 83200 83003.20 2.69 0 923 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 863 -31.50 0.66 12 2.20 -2594.00 123683.00 90600 20241213 -9.82 47600 20240805 71.64 89200 -8.41 20250121 63800 28.06 20250331 90600 -9.82 20241213 47600 71.64 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
8 20250414 100250 57 100.00 KOSPI 비금속 N N N N N 82300 -900 5 -1.08 713999350 8761 43.87 83000 83000 80300 108100 58300 83200 81497.47 2.69 0 1476 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 869 -31.73 0.67 12 0.83 -2594.00 123683.00 90600 20241213 -9.16 47600 20240805 72.90 89200 -7.74 20250121 63800 29.00 20250331 90600 -9.16 20241213 47600 72.90 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
9 20250414 090251 57 100.00 KOSPI 비금속 N N N N N 82100 -1100 5 -1.32 59617500 724 3.63 83000 83000 81500 108100 58300 83200 82344.61 2.69 0 -81 87000 85100 82100 80200 77200 86050 81150 53 24900 5000 51580 100 1 1056000 867 -31.65 0.66 12 0.07 -2594.00 123683.00 90600 20241213 -9.38 47600 20240805 72.48 89200 -7.96 20250121 63800 28.68 20250331 90600 -9.38 20241213 47600 72.48 20240805 3.26 Y 011390 5000 52 억 28403 N N 493 N 00 N
10 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
11 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
12 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