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
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
20250422,160247,53,100.00,KOSPI,,제조,N,N,N,N, ,N,835,-23,5,-2.68,516711788,620434,66.15,858,863,788,1115,601,858,832.81,1.09,0,-6275,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,501,13.05,1.16,12,1.03,64.00,721.00,1099,20250404,-24.02,421,20241210,98.34,1099,-24.02,20250404,495,68.69,20250203,1099,-24.02,20250404,421,98.34,20241210,0.02,Y,011090,500,299 억,,654071,N,N,767,N,02,N
20250422,150251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,838,-20,5,-2.33,462527882,555641,59.25,858,863,788,1115,601,858,832.42,1.09,0,2958,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,503,13.09,1.16,12,0.93,64.00,721.00,1099,20250404,-23.75,421,20241210,99.05,1099,-23.75,20250404,495,69.29,20250203,1099,-23.75,20250404,421,99.05,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250422,140251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,836,-22,5,-2.56,392798163,471710,50.30,858,863,788,1115,601,858,832.71,1.09,0,5144,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,502,13.06,1.16,12,0.79,64.00,721.00,1099,20250404,-23.93,421,20241210,98.57,1099,-23.93,20250404,495,68.89,20250203,1099,-23.93,20250404,421,98.57,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250422,130251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,838,-20,5,-2.33,335059598,401647,42.83,858,863,788,1115,601,858,834.21,1.09,0,374,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,503,13.09,1.16,12,0.67,64.00,721.00,1099,20250404,-23.75,421,20241210,99.05,1099,-23.75,20250404,495,69.29,20250203,1099,-23.75,20250404,421,99.05,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250422,120251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,826,-32,5,-3.73,301157045,360792,38.47,858,863,788,1115,601,858,834.71,1.09,0,7033,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,496,12.91,1.15,12,0.60,64.00,721.00,1099,20250404,-24.84,421,20241210,96.20,1099,-24.84,20250404,495,66.87,20250203,1099,-24.84,20250404,421,96.20,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250422,110251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,835,-23,5,-2.68,266092372,318629,33.97,858,863,788,1115,601,858,835.12,1.09,0,15753,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,501,13.05,1.16,12,0.53,64.00,721.00,1099,20250404,-24.02,421,20241210,98.34,1099,-24.02,20250404,495,68.69,20250203,1099,-24.02,20250404,421,98.34,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250422,100251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,848,-10,5,-1.17,187942926,225309,24.02,858,863,788,1115,601,858,834.16,1.09,0,15189,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,509,13.25,1.18,12,0.38,64.00,721.00,1099,20250404,-22.84,421,20241210,101.43,1099,-22.84,20250404,495,71.31,20250203,1099,-22.84,20250404,421,101.43,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250422,090251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,850,-8,5,-0.93,2703685,3154,0.34,858,863,850,1115,601,858,857.22,1.09,0,-1447,980,918,883,821,786,901,804,300,257,500,0,1,1,59991641,510,13.28,1.18,12,0.01,64.00,721.00,1099,20250404,-22.66,421,20241210,101.90,1099,-22.66,20250404,495,71.72,20250203,1099,-22.66,20250404,421,101.90,20241210,0.02,Y,011090,500,299 억,,654071,N,N,306,N,02,N
20250421,160246,53,100.00,KOSPI,,제조,N,N,N,N, ,N,858,-39,5,-4.35,811016924,934376,80.08,920,945,848,1166,628,897,867.98,1.45,0,-225144,967,932,871,836,775,949,853,300,269,500,0,1,1,59991641,515,13.41,1.19,12,1.56,64.00,721.00,1099,20250404,-21.93,421,20241210,103.80,1099,-21.93,20250404,495,73.33,20250203,1099,-21.93,20250404,421,103.80,20241210,0.02,Y,011090,500,299 억,,869027,N,N,306,N,02,N
20250421,150250,53,100.00,KOSPI,,제조,N,N,N,N, ,N,857,-40,5,-4.46,792841094,913145,78.26,920,945,848,1166,628,897,868.25,1.45,0,-220185,967,932,871,836,775,949,853,300,269,500,0,1,1,59991641,514,13.39,1.19,12,1.52,64.00,721.00,1099,20250404,-22.02,421,20241210,103.56,1099,-22.02,20250404,495,73.13,20250203,1099,-22.02,20250404,421,103.56,20241210,0.02,Y,011090,500,299 억,,869027,N,N,501,N,02,N
20250421,140251,53,100.00,KOSPI,,제조,N,N,N,N, ,N,848,-49,5,-5.46,754367608,868137,74.40,920,945,848,1166,628,897,868.95,1.45,0,-206743,967,932,871,836,775,949,853,300,269,500,0,1,1,59991641,509,13.25,1.18,12,1.45,64.00,721.00,1099,20250404,-22.84,421,20241210,101.43,1099,-22.84,20250404,495,71.31,20250203,1099,-22.84,20250404,421,101.43,20241210,0.02,Y,011090,500,299 억,,869027,N,N,501,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 20250422 160247 53 100.00 KOSPI 제조 N N N N N 835 -23 5 -2.68 516711788 620434 66.15 858 863 788 1115 601 858 832.81 1.09 0 -6275 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 501 13.05 1.16 12 1.03 64.00 721.00 1099 20250404 -24.02 421 20241210 98.34 1099 -24.02 20250404 495 68.69 20250203 1099 -24.02 20250404 421 98.34 20241210 0.02 Y 011090 500 299 억 654071 N N 767 N 02 N
3 20250422 150251 53 100.00 KOSPI 제조 N N N N N 838 -20 5 -2.33 462527882 555641 59.25 858 863 788 1115 601 858 832.42 1.09 0 2958 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 503 13.09 1.16 12 0.93 64.00 721.00 1099 20250404 -23.75 421 20241210 99.05 1099 -23.75 20250404 495 69.29 20250203 1099 -23.75 20250404 421 99.05 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
4 20250422 140251 53 100.00 KOSPI 제조 N N N N N 836 -22 5 -2.56 392798163 471710 50.30 858 863 788 1115 601 858 832.71 1.09 0 5144 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 502 13.06 1.16 12 0.79 64.00 721.00 1099 20250404 -23.93 421 20241210 98.57 1099 -23.93 20250404 495 68.89 20250203 1099 -23.93 20250404 421 98.57 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
5 20250422 130251 53 100.00 KOSPI 제조 N N N N N 838 -20 5 -2.33 335059598 401647 42.83 858 863 788 1115 601 858 834.21 1.09 0 374 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 503 13.09 1.16 12 0.67 64.00 721.00 1099 20250404 -23.75 421 20241210 99.05 1099 -23.75 20250404 495 69.29 20250203 1099 -23.75 20250404 421 99.05 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
6 20250422 120251 53 100.00 KOSPI 제조 N N N N N 826 -32 5 -3.73 301157045 360792 38.47 858 863 788 1115 601 858 834.71 1.09 0 7033 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 496 12.91 1.15 12 0.60 64.00 721.00 1099 20250404 -24.84 421 20241210 96.20 1099 -24.84 20250404 495 66.87 20250203 1099 -24.84 20250404 421 96.20 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
7 20250422 110251 53 100.00 KOSPI 제조 N N N N N 835 -23 5 -2.68 266092372 318629 33.97 858 863 788 1115 601 858 835.12 1.09 0 15753 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 501 13.05 1.16 12 0.53 64.00 721.00 1099 20250404 -24.02 421 20241210 98.34 1099 -24.02 20250404 495 68.69 20250203 1099 -24.02 20250404 421 98.34 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
8 20250422 100251 53 100.00 KOSPI 제조 N N N N N 848 -10 5 -1.17 187942926 225309 24.02 858 863 788 1115 601 858 834.16 1.09 0 15189 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 509 13.25 1.18 12 0.38 64.00 721.00 1099 20250404 -22.84 421 20241210 101.43 1099 -22.84 20250404 495 71.31 20250203 1099 -22.84 20250404 421 101.43 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
9 20250422 090251 53 100.00 KOSPI 제조 N N N N N 850 -8 5 -0.93 2703685 3154 0.34 858 863 850 1115 601 858 857.22 1.09 0 -1447 980 918 883 821 786 901 804 300 257 500 0 1 1 59991641 510 13.28 1.18 12 0.01 64.00 721.00 1099 20250404 -22.66 421 20241210 101.90 1099 -22.66 20250404 495 71.72 20250203 1099 -22.66 20250404 421 101.90 20241210 0.02 Y 011090 500 299 억 654071 N N 306 N 02 N
10 20250421 160246 53 100.00 KOSPI 제조 N N N N N 858 -39 5 -4.35 811016924 934376 80.08 920 945 848 1166 628 897 867.98 1.45 0 -225144 967 932 871 836 775 949 853 300 269 500 0 1 1 59991641 515 13.41 1.19 12 1.56 64.00 721.00 1099 20250404 -21.93 421 20241210 103.80 1099 -21.93 20250404 495 73.33 20250203 1099 -21.93 20250404 421 103.80 20241210 0.02 Y 011090 500 299 억 869027 N N 306 N 02 N
11 20250421 150250 53 100.00 KOSPI 제조 N N N N N 857 -40 5 -4.46 792841094 913145 78.26 920 945 848 1166 628 897 868.25 1.45 0 -220185 967 932 871 836 775 949 853 300 269 500 0 1 1 59991641 514 13.39 1.19 12 1.52 64.00 721.00 1099 20250404 -22.02 421 20241210 103.56 1099 -22.02 20250404 495 73.13 20250203 1099 -22.02 20250404 421 103.56 20241210 0.02 Y 011090 500 299 억 869027 N N 501 N 02 N
12 20250421 140251 53 100.00 KOSPI 제조 N N N N N 848 -49 5 -5.46 754367608 868137 74.40 920 945 848 1166 628 897 868.95 1.45 0 -206743 967 932 871 836 775 949 853 300 269 500 0 1 1 59991641 509 13.25 1.18 12 1.45 64.00 721.00 1099 20250404 -22.84 421 20241210 101.43 1099 -22.84 20250404 495 71.31 20250203 1099 -22.84 20250404 421 101.43 20241210 0.02 Y 011090 500 299 억 869027 N N 501 N 02 N