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
013890/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
20250422,160302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17710,-50,5,-0.28,1232479200,70142,255.28,17550,17800,17330,23050,12440,17760,17571.20,10.10,0,-11499,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3941,-58.45,0.58,12,0.32,-303.00,30675.00,28600,20250113,-38.08,10804,20240417,63.92,28600,-38.08,20250113,15120,17.13,20250407,28600,-38.08,20250113,11900,48.82,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,23577,N,00,N
20250422,150307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17570,-190,5,-1.07,1166990200,66419,241.73,17550,17800,17330,23050,12440,17760,17570.13,10.10,0,-10090,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3910,-57.99,0.57,12,0.30,-303.00,30675.00,28600,20250113,-38.57,10804,20240417,62.62,28600,-38.57,20250113,15120,16.20,20250407,28600,-38.57,20250113,11900,47.65,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250422,140306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17650,-110,5,-0.62,960050460,54651,198.90,17550,17800,17330,23050,12440,17760,17566.93,10.10,0,-4956,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3928,-58.25,0.58,12,0.25,-303.00,30675.00,28600,20250113,-38.29,10804,20240417,63.37,28600,-38.29,20250113,15120,16.73,20250407,28600,-38.29,20250113,11900,48.32,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250422,130306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17650,-110,5,-0.62,883924060,50331,183.18,17550,17800,17330,23050,12440,17760,17562.22,10.10,0,-5510,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3928,-58.25,0.58,12,0.23,-303.00,30675.00,28600,20250113,-38.29,10804,20240417,63.37,28600,-38.29,20250113,15120,16.73,20250407,28600,-38.29,20250113,11900,48.32,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250422,120306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17660,-100,5,-0.56,686934940,39152,142.50,17550,17800,17330,23050,12440,17760,17545.33,10.10,0,-5374,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3930,-58.28,0.58,12,0.18,-303.00,30675.00,28600,20250113,-38.25,10804,20240417,63.46,28600,-38.25,20250113,15120,16.80,20250407,28600,-38.25,20250113,11900,48.40,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250422,110306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17670,-90,5,-0.51,553028290,31571,114.90,17550,17800,17330,23050,12440,17760,17516.97,10.10,0,-6850,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3932,-58.32,0.58,12,0.14,-303.00,30675.00,28600,20250113,-38.22,10804,20240417,63.55,28600,-38.22,20250113,15120,16.87,20250407,28600,-38.22,20250113,11900,48.49,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250422,100306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17480,-280,5,-1.58,326767350,18731,68.17,17550,17800,17330,23050,12440,17760,17445.27,10.10,0,-4747,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3890,-57.69,0.57,12,0.08,-303.00,30675.00,28600,20250113,-38.88,10804,20240417,61.79,28600,-38.88,20250113,15120,15.61,20250407,28600,-38.88,20250113,11900,46.89,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250422,090307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17800,40,2,0.23,2913950,166,0.60,17550,17800,17550,23050,12440,17760,17553.92,10.10,0,-88,18186,17972,17786,17572,17386,17880,17480,114,5290,500,12430,10,1,22254576,3961,-58.75,0.58,12,0.00,-303.00,30675.00,28600,20250113,-37.76,10804,20240417,64.75,28600,-37.76,20250113,15120,17.72,20250407,28600,-37.76,20250113,11900,49.58,20240805,1.75,Y,013890,500,113 억,,2247741,N,N,6454,N,00,N
20250421,160301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17760,-150,5,-0.84,487441330,27476,83.90,17910,18000,17600,23250,12540,17910,17740.62,10.14,0,-6475,18290,18100,17850,17660,17410,18195,17755,114,5340,500,12530,10,1,22254576,3952,-58.61,0.58,12,0.12,-303.00,30675.00,28600,20250113,-37.90,10804,20240417,64.38,28600,-37.90,20250113,15120,17.46,20250407,28600,-37.90,20250113,11900,49.24,20240805,1.80,Y,013890,500,113 억,,2256542,N,N,6454,N,00,N
20250421,150305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17750,-160,5,-0.89,451048200,25425,77.64,17910,18000,17600,23250,12540,17910,17740.34,10.14,0,-6286,18290,18100,17850,17660,17410,18195,17755,114,5340,500,12530,10,1,22254576,3950,-58.58,0.58,12,0.11,-303.00,30675.00,28600,20250113,-37.94,10804,20240417,64.29,28600,-37.94,20250113,15120,17.39,20250407,28600,-37.94,20250113,11900,49.16,20240805,1.80,Y,013890,500,113 억,,2256542,N,N,2754,N,00,N
20250421,140306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17670,-240,5,-1.34,312434560,17569,53.65,17910,18000,17650,23250,12540,17910,17783.29,10.14,0,-7466,18290,18100,17850,17660,17410,18195,17755,114,5340,500,12530,10,1,22254576,3932,-58.32,0.58,12,0.08,-303.00,30675.00,28600,20250113,-38.22,10804,20240417,63.55,28600,-38.22,20250113,15120,16.87,20250407,28600,-38.22,20250113,11900,48.49,20240805,1.80,Y,013890,500,113 억,,2256542,N,N,2754,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 160302 55 60.00 KOSPI 제조 N N N Y 60 N 17710 -50 5 -0.28 1232479200 70142 255.28 17550 17800 17330 23050 12440 17760 17571.20 10.10 0 -11499 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3941 -58.45 0.58 12 0.32 -303.00 30675.00 28600 20250113 -38.08 10804 20240417 63.92 28600 -38.08 20250113 15120 17.13 20250407 28600 -38.08 20250113 11900 48.82 20240805 1.75 Y 013890 500 113 억 2247741 N N 23577 N 00 N
3 20250422 150307 55 60.00 KOSPI 제조 N N N Y 60 N 17570 -190 5 -1.07 1166990200 66419 241.73 17550 17800 17330 23050 12440 17760 17570.13 10.10 0 -10090 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3910 -57.99 0.57 12 0.30 -303.00 30675.00 28600 20250113 -38.57 10804 20240417 62.62 28600 -38.57 20250113 15120 16.20 20250407 28600 -38.57 20250113 11900 47.65 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
4 20250422 140306 55 60.00 KOSPI 제조 N N N Y 60 N 17650 -110 5 -0.62 960050460 54651 198.90 17550 17800 17330 23050 12440 17760 17566.93 10.10 0 -4956 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3928 -58.25 0.58 12 0.25 -303.00 30675.00 28600 20250113 -38.29 10804 20240417 63.37 28600 -38.29 20250113 15120 16.73 20250407 28600 -38.29 20250113 11900 48.32 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
5 20250422 130306 55 60.00 KOSPI 제조 N N N Y 60 N 17650 -110 5 -0.62 883924060 50331 183.18 17550 17800 17330 23050 12440 17760 17562.22 10.10 0 -5510 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3928 -58.25 0.58 12 0.23 -303.00 30675.00 28600 20250113 -38.29 10804 20240417 63.37 28600 -38.29 20250113 15120 16.73 20250407 28600 -38.29 20250113 11900 48.32 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
6 20250422 120306 55 60.00 KOSPI 제조 N N N Y 60 N 17660 -100 5 -0.56 686934940 39152 142.50 17550 17800 17330 23050 12440 17760 17545.33 10.10 0 -5374 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3930 -58.28 0.58 12 0.18 -303.00 30675.00 28600 20250113 -38.25 10804 20240417 63.46 28600 -38.25 20250113 15120 16.80 20250407 28600 -38.25 20250113 11900 48.40 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
7 20250422 110306 55 60.00 KOSPI 제조 N N N Y 60 N 17670 -90 5 -0.51 553028290 31571 114.90 17550 17800 17330 23050 12440 17760 17516.97 10.10 0 -6850 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3932 -58.32 0.58 12 0.14 -303.00 30675.00 28600 20250113 -38.22 10804 20240417 63.55 28600 -38.22 20250113 15120 16.87 20250407 28600 -38.22 20250113 11900 48.49 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
8 20250422 100306 55 60.00 KOSPI 제조 N N N Y 60 N 17480 -280 5 -1.58 326767350 18731 68.17 17550 17800 17330 23050 12440 17760 17445.27 10.10 0 -4747 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3890 -57.69 0.57 12 0.08 -303.00 30675.00 28600 20250113 -38.88 10804 20240417 61.79 28600 -38.88 20250113 15120 15.61 20250407 28600 -38.88 20250113 11900 46.89 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
9 20250422 090307 55 60.00 KOSPI 제조 N N N Y 60 N 17800 40 2 0.23 2913950 166 0.60 17550 17800 17550 23050 12440 17760 17553.92 10.10 0 -88 18186 17972 17786 17572 17386 17880 17480 114 5290 500 12430 10 1 22254576 3961 -58.75 0.58 12 0.00 -303.00 30675.00 28600 20250113 -37.76 10804 20240417 64.75 28600 -37.76 20250113 15120 17.72 20250407 28600 -37.76 20250113 11900 49.58 20240805 1.75 Y 013890 500 113 억 2247741 N N 6454 N 00 N
10 20250421 160301 55 60.00 KOSPI 제조 N N N Y 60 N 17760 -150 5 -0.84 487441330 27476 83.90 17910 18000 17600 23250 12540 17910 17740.62 10.14 0 -6475 18290 18100 17850 17660 17410 18195 17755 114 5340 500 12530 10 1 22254576 3952 -58.61 0.58 12 0.12 -303.00 30675.00 28600 20250113 -37.90 10804 20240417 64.38 28600 -37.90 20250113 15120 17.46 20250407 28600 -37.90 20250113 11900 49.24 20240805 1.80 Y 013890 500 113 억 2256542 N N 6454 N 00 N
11 20250421 150305 55 60.00 KOSPI 제조 N N N Y 60 N 17750 -160 5 -0.89 451048200 25425 77.64 17910 18000 17600 23250 12540 17910 17740.34 10.14 0 -6286 18290 18100 17850 17660 17410 18195 17755 114 5340 500 12530 10 1 22254576 3950 -58.58 0.58 12 0.11 -303.00 30675.00 28600 20250113 -37.94 10804 20240417 64.29 28600 -37.94 20250113 15120 17.39 20250407 28600 -37.94 20250113 11900 49.16 20240805 1.80 Y 013890 500 113 억 2256542 N N 2754 N 00 N
12 20250421 140306 55 60.00 KOSPI 제조 N N N Y 60 N 17670 -240 5 -1.34 312434560 17569 53.65 17910 18000 17650 23250 12540 17910 17783.29 10.14 0 -7466 18290 18100 17850 17660 17410 18195 17755 114 5340 500 12530 10 1 22254576 3932 -58.32 0.58 12 0.08 -303.00 30675.00 28600 20250113 -38.22 10804 20240417 63.55 28600 -38.22 20250113 15120 16.87 20250407 28600 -38.22 20250113 11900 48.49 20240805 1.80 Y 013890 500 113 억 2256542 N N 2754 N 00 N