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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013890/price/prices-20250301.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
20250318,160309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18840,-360,5,-1.88,1069476055,56774,38.89,19200,19200,18660,24950,13440,19200,18837.43,11.24,0,-11635,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4193,80.86,0.66,12,0.26,233.00,28380.00,28600,20250113,-34.13,10804,20240417,74.38,28600,-34.13,20250113,17010,10.76,20250311,28600,-34.13,20250113,11850,58.99,20240417,2.02,N,013890,500,113 억,,2501132,N,N,18,N,00,N
20250318,150311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18790,-410,5,-2.14,936673875,49708,34.05,19200,19200,18660,24950,13440,19200,18843.52,11.24,0,-8601,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4182,80.64,0.66,12,0.22,233.00,28380.00,28600,20250113,-34.30,10804,20240417,73.92,28600,-34.30,20250113,17010,10.46,20250311,28600,-34.30,20250113,11850,58.57,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250318,140310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18710,-490,5,-2.55,723369130,38337,26.26,19200,19200,18660,24950,13440,19200,18868.69,11.24,0,-5912,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4164,80.30,0.66,12,0.17,233.00,28380.00,28600,20250113,-34.58,10804,20240417,73.18,28600,-34.58,20250113,17010,9.99,20250311,28600,-34.58,20250113,11850,57.89,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250318,130309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18750,-450,5,-2.34,547062165,28939,19.82,19200,19200,18740,24950,13440,19200,18903.98,11.24,0,-5855,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4173,80.47,0.66,12,0.13,233.00,28380.00,28600,20250113,-34.44,10804,20240417,73.55,28600,-34.44,20250113,17010,10.23,20250311,28600,-34.44,20250113,11850,58.23,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250318,120309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18860,-340,5,-1.77,434084920,22932,15.71,19200,19200,18740,24950,13440,19200,18929.22,11.24,0,-3955,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4197,80.94,0.66,12,0.10,233.00,28380.00,28600,20250113,-34.06,10804,20240417,74.56,28600,-34.06,20250113,17010,10.88,20250311,28600,-34.06,20250113,11850,59.16,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250318,110309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18820,-380,5,-1.98,356862310,18832,12.90,19200,19200,18740,24950,13440,19200,18949.78,11.24,0,-3094,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4188,80.77,0.66,12,0.08,233.00,28380.00,28600,20250113,-34.20,10804,20240417,74.19,28600,-34.20,20250113,17010,10.64,20250311,28600,-34.20,20250113,11850,58.82,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250318,100310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18940,-260,5,-1.35,163711560,8608,5.90,19200,19200,18900,24950,13440,19200,19018.54,11.24,0,-3313,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4215,81.29,0.67,12,0.04,233.00,28380.00,28600,20250113,-33.78,10804,20240417,75.31,28600,-33.78,20250113,17010,11.35,20250311,28600,-33.78,20250113,11850,59.83,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250318,090310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19190,-10,5,-0.05,6407580,334,0.23,19200,19200,19000,24950,13440,19200,19184.37,11.24,0,-152,20173,19686,18843,18356,17513,19930,18600,114,5750,500,13820,10,1,22254576,4271,82.36,0.68,12,0.00,233.00,28380.00,28600,20250113,-32.90,10804,20240417,77.62,28600,-32.90,20250113,17010,12.82,20250311,28600,-32.90,20250113,11850,61.94,20240417,2.02,N,013890,500,113 억,,2501132,N,N,6,N,00,N
20250317,160310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19200,1210,2,6.73,2770856290,145674,259.44,18000,19330,18000,23350,12600,17990,19020.91,11.03,0,30053,18490,18240,17970,17720,17450,18105,17585,114,5360,500,12950,10,1,22254576,4273,82.40,0.68,12,0.65,233.00,28380.00,28600,20250113,-32.87,10804,20240417,77.71,28600,-32.87,20250113,17010,12.87,20250311,28600,-32.87,20250113,11850,62.03,20240417,2.03,N,013890,500,113 억,,2454341,N,N,6,N,00,N
20250317,150309,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19280,1290,2,7.17,2600561760,136832,243.69,18000,19330,18000,23350,12600,17990,19005.51,11.03,0,31633,18490,18240,17970,17720,17450,18105,17585,114,5360,500,12950,10,1,22254576,4291,82.75,0.68,12,0.61,233.00,28380.00,28600,20250113,-32.59,10804,20240417,78.45,28600,-32.59,20250113,17010,13.35,20250311,28600,-32.59,20250113,11850,62.70,20240417,2.03,N,013890,500,113 억,,2454341,N,N,95,N,00,N
20250317,140310,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19260,1270,2,7.06,2244972970,118390,210.85,18000,19330,18000,23350,12600,17990,18962.52,11.03,0,34554,18490,18240,17970,17720,17450,18105,17585,114,5360,500,12950,10,1,22254576,4286,82.66,0.68,12,0.53,233.00,28380.00,28600,20250113,-32.66,10804,20240417,78.27,28600,-32.66,20250113,17010,13.23,20250311,28600,-32.66,20250113,11850,62.53,20240417,2.03,N,013890,500,113 억,,2454341,N,N,95,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 20250318 160309 55 60.00 KOSPI 제조 N N N Y 60 N 18840 -360 5 -1.88 1069476055 56774 38.89 19200 19200 18660 24950 13440 19200 18837.43 11.24 0 -11635 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4193 80.86 0.66 12 0.26 233.00 28380.00 28600 20250113 -34.13 10804 20240417 74.38 28600 -34.13 20250113 17010 10.76 20250311 28600 -34.13 20250113 11850 58.99 20240417 2.02 N 013890 500 113 억 2501132 N N 18 N 00 N
3 20250318 150311 55 60.00 KOSPI 제조 N N N Y 60 N 18790 -410 5 -2.14 936673875 49708 34.05 19200 19200 18660 24950 13440 19200 18843.52 11.24 0 -8601 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4182 80.64 0.66 12 0.22 233.00 28380.00 28600 20250113 -34.30 10804 20240417 73.92 28600 -34.30 20250113 17010 10.46 20250311 28600 -34.30 20250113 11850 58.57 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
4 20250318 140310 55 60.00 KOSPI 제조 N N N Y 60 N 18710 -490 5 -2.55 723369130 38337 26.26 19200 19200 18660 24950 13440 19200 18868.69 11.24 0 -5912 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4164 80.30 0.66 12 0.17 233.00 28380.00 28600 20250113 -34.58 10804 20240417 73.18 28600 -34.58 20250113 17010 9.99 20250311 28600 -34.58 20250113 11850 57.89 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
5 20250318 130309 55 60.00 KOSPI 제조 N N N Y 60 N 18750 -450 5 -2.34 547062165 28939 19.82 19200 19200 18740 24950 13440 19200 18903.98 11.24 0 -5855 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4173 80.47 0.66 12 0.13 233.00 28380.00 28600 20250113 -34.44 10804 20240417 73.55 28600 -34.44 20250113 17010 10.23 20250311 28600 -34.44 20250113 11850 58.23 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
6 20250318 120309 55 60.00 KOSPI 제조 N N N Y 60 N 18860 -340 5 -1.77 434084920 22932 15.71 19200 19200 18740 24950 13440 19200 18929.22 11.24 0 -3955 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4197 80.94 0.66 12 0.10 233.00 28380.00 28600 20250113 -34.06 10804 20240417 74.56 28600 -34.06 20250113 17010 10.88 20250311 28600 -34.06 20250113 11850 59.16 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
7 20250318 110309 55 60.00 KOSPI 제조 N N N Y 60 N 18820 -380 5 -1.98 356862310 18832 12.90 19200 19200 18740 24950 13440 19200 18949.78 11.24 0 -3094 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4188 80.77 0.66 12 0.08 233.00 28380.00 28600 20250113 -34.20 10804 20240417 74.19 28600 -34.20 20250113 17010 10.64 20250311 28600 -34.20 20250113 11850 58.82 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
8 20250318 100310 55 60.00 KOSPI 제조 N N N Y 60 N 18940 -260 5 -1.35 163711560 8608 5.90 19200 19200 18900 24950 13440 19200 19018.54 11.24 0 -3313 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4215 81.29 0.67 12 0.04 233.00 28380.00 28600 20250113 -33.78 10804 20240417 75.31 28600 -33.78 20250113 17010 11.35 20250311 28600 -33.78 20250113 11850 59.83 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
9 20250318 090310 55 60.00 KOSPI 제조 N N N Y 60 N 19190 -10 5 -0.05 6407580 334 0.23 19200 19200 19000 24950 13440 19200 19184.37 11.24 0 -152 20173 19686 18843 18356 17513 19930 18600 114 5750 500 13820 10 1 22254576 4271 82.36 0.68 12 0.00 233.00 28380.00 28600 20250113 -32.90 10804 20240417 77.62 28600 -32.90 20250113 17010 12.82 20250311 28600 -32.90 20250113 11850 61.94 20240417 2.02 N 013890 500 113 억 2501132 N N 6 N 00 N
10 20250317 160310 55 60.00 KOSPI 제조 N N N Y 60 N 19200 1210 2 6.73 2770856290 145674 259.44 18000 19330 18000 23350 12600 17990 19020.91 11.03 0 30053 18490 18240 17970 17720 17450 18105 17585 114 5360 500 12950 10 1 22254576 4273 82.40 0.68 12 0.65 233.00 28380.00 28600 20250113 -32.87 10804 20240417 77.71 28600 -32.87 20250113 17010 12.87 20250311 28600 -32.87 20250113 11850 62.03 20240417 2.03 N 013890 500 113 억 2454341 N N 6 N 00 N
11 20250317 150309 55 60.00 KOSPI 제조 N N N Y 60 N 19280 1290 2 7.17 2600561760 136832 243.69 18000 19330 18000 23350 12600 17990 19005.51 11.03 0 31633 18490 18240 17970 17720 17450 18105 17585 114 5360 500 12950 10 1 22254576 4291 82.75 0.68 12 0.61 233.00 28380.00 28600 20250113 -32.59 10804 20240417 78.45 28600 -32.59 20250113 17010 13.35 20250311 28600 -32.59 20250113 11850 62.70 20240417 2.03 N 013890 500 113 억 2454341 N N 95 N 00 N
12 20250317 140310 55 60.00 KOSPI 제조 N N N Y 60 N 19260 1270 2 7.06 2244972970 118390 210.85 18000 19330 18000 23350 12600 17990 18962.52 11.03 0 34554 18490 18240 17970 17720 17450 18105 17585 114 5360 500 12950 10 1 22254576 4286 82.66 0.68 12 0.53 233.00 28380.00 28600 20250113 -32.66 10804 20240417 78.27 28600 -32.66 20250113 17010 13.23 20250311 28600 -32.66 20250113 11850 62.53 20240417 2.03 N 013890 500 113 억 2454341 N N 95 N 00 N