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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160254,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15310,-1120,5,-6.82,4949467305,318927,71.27,15800,16140,15120,21350,11510,16430,15519.12,10.27,0,29355,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3407,-50.53,0.50,12,1.43,-303.00,30675.00,28600,20250113,-46.47,10804,20240417,41.71,28600,-46.47,20250113,15120,1.26,20250407,28600,-46.47,20250113,11850,29.20,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,8202,N,00,N
20250407,150257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15270,-1160,5,-7.06,4710777185,303322,67.78,15800,16140,15120,21350,11510,16430,15530.61,10.27,0,28136,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3398,-50.40,0.50,12,1.36,-303.00,30675.00,28600,20250113,-46.61,10804,20240417,41.34,28600,-46.61,20250113,15120,0.99,20250407,28600,-46.61,20250113,11850,28.86,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250407,140257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15290,-1140,5,-6.94,4195084455,269548,60.23,15800,16140,15120,21350,11510,16430,15563.40,10.27,0,17859,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3403,-50.46,0.50,12,1.21,-303.00,30675.00,28600,20250113,-46.54,10804,20240417,41.52,28600,-46.54,20250113,15120,1.12,20250407,28600,-46.54,20250113,11850,29.03,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250407,130255,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15480,-950,5,-5.78,3688684370,236717,52.90,15800,16140,15120,21350,11510,16430,15582.68,10.27,0,18798,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3445,-51.09,0.50,12,1.06,-303.00,30675.00,28600,20250113,-45.87,10804,20240417,43.28,28600,-45.87,20250113,15120,2.38,20250407,28600,-45.87,20250113,11850,30.63,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250407,120256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15860,-570,5,-3.47,3319404135,213027,47.60,15800,16140,15120,21350,11510,16430,15582.08,10.27,0,18673,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3530,-52.34,0.52,12,0.96,-303.00,30675.00,28600,20250113,-44.55,10804,20240417,46.80,28600,-44.55,20250113,15120,4.89,20250407,28600,-44.55,20250113,11850,33.84,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250407,110256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15770,-660,5,-4.02,2741019230,176638,39.47,15800,16000,15120,21350,11510,16430,15517.72,10.27,0,21852,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3510,-52.05,0.51,12,0.79,-303.00,30675.00,28600,20250113,-44.86,10804,20240417,45.96,28600,-44.86,20250113,15120,4.30,20250407,28600,-44.86,20250113,11850,33.08,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250407,100256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15590,-840,5,-5.11,1875228170,121543,27.16,15800,16000,15120,21350,11510,16430,15428.52,10.27,0,21075,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3469,-51.45,0.51,12,0.55,-303.00,30675.00,28600,20250113,-45.49,10804,20240417,44.30,28600,-45.49,20250113,15120,3.11,20250407,28600,-45.49,20250113,11850,31.56,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250407,090256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,15740,-690,5,-4.20,53966220,3415,0.76,15800,16000,15720,21350,11510,16430,15802.70,10.27,0,415,17703,17066,16523,15886,15343,16795,15615,114,4920,500,11500,10,1,22254576,3503,-51.95,0.51,12,0.02,-303.00,30675.00,28600,20250113,-44.97,10804,20240417,45.69,28600,-44.97,20250113,15720,0.13,20250407,28600,-44.97,20250113,11850,32.83,20240417,1.92,Y,013890,500,113 억,,2286217,N,N,12101,N,00,N
20250404,160256,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,16430,-870,5,-5.03,7384060625,447518,41.06,16990,17160,15980,22450,12110,17300,16500.09,10.21,0,34592,21720,19510,17940,15730,14160,18725,14945,114,5150,500,12110,10,1,22254576,3656,-54.22,0.54,12,2.01,-303.00,30675.00,28600,20250113,-42.55,10804,20240417,52.07,28600,-42.55,20250113,15980,2.82,20250404,28600,-42.55,20250113,11850,38.65,20240417,1.99,Y,013890,500,113 억,,2271571,N,N,12101,N,00,N
20250404,150257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,16230,-1070,5,-6.18,6642196650,402227,36.91,16990,17160,15980,22450,12110,17300,16513.55,10.21,0,41118,21720,19510,17940,15730,14160,18725,14945,114,5150,500,12110,10,1,22254576,3612,-53.56,0.53,12,1.81,-303.00,30675.00,28600,20250113,-43.25,10804,20240417,50.22,28600,-43.25,20250113,15980,1.56,20250404,28600,-43.25,20250113,11850,36.96,20240417,1.99,Y,013890,500,113 억,,2271571,N,N,33833,N,00,N
20250404,140257,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,16190,-1110,5,-6.42,5258671870,316247,29.02,16990,17160,16100,22450,12110,17300,16628.37,10.21,0,8882,21720,19510,17940,15730,14160,18725,14945,114,5150,500,12110,10,1,22254576,3603,-53.43,0.53,12,1.42,-303.00,30675.00,28600,20250113,-43.39,10804,20240417,49.85,28600,-43.39,20250113,16100,0.56,20250404,28600,-43.39,20250113,11850,36.62,20240417,1.99,Y,013890,500,113 억,,2271571,N,N,33833,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 20250407 160254 55 60.00 KOSPI 제조 N N N Y 60 N 15310 -1120 5 -6.82 4949467305 318927 71.27 15800 16140 15120 21350 11510 16430 15519.12 10.27 0 29355 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3407 -50.53 0.50 12 1.43 -303.00 30675.00 28600 20250113 -46.47 10804 20240417 41.71 28600 -46.47 20250113 15120 1.26 20250407 28600 -46.47 20250113 11850 29.20 20240417 1.92 Y 013890 500 113 억 2286217 N N 8202 N 00 N
3 20250407 150257 55 60.00 KOSPI 제조 N N N Y 60 N 15270 -1160 5 -7.06 4710777185 303322 67.78 15800 16140 15120 21350 11510 16430 15530.61 10.27 0 28136 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3398 -50.40 0.50 12 1.36 -303.00 30675.00 28600 20250113 -46.61 10804 20240417 41.34 28600 -46.61 20250113 15120 0.99 20250407 28600 -46.61 20250113 11850 28.86 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
4 20250407 140257 55 60.00 KOSPI 제조 N N N Y 60 N 15290 -1140 5 -6.94 4195084455 269548 60.23 15800 16140 15120 21350 11510 16430 15563.40 10.27 0 17859 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3403 -50.46 0.50 12 1.21 -303.00 30675.00 28600 20250113 -46.54 10804 20240417 41.52 28600 -46.54 20250113 15120 1.12 20250407 28600 -46.54 20250113 11850 29.03 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
5 20250407 130255 55 60.00 KOSPI 제조 N N N Y 60 N 15480 -950 5 -5.78 3688684370 236717 52.90 15800 16140 15120 21350 11510 16430 15582.68 10.27 0 18798 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3445 -51.09 0.50 12 1.06 -303.00 30675.00 28600 20250113 -45.87 10804 20240417 43.28 28600 -45.87 20250113 15120 2.38 20250407 28600 -45.87 20250113 11850 30.63 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
6 20250407 120256 55 60.00 KOSPI 제조 N N N Y 60 N 15860 -570 5 -3.47 3319404135 213027 47.60 15800 16140 15120 21350 11510 16430 15582.08 10.27 0 18673 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3530 -52.34 0.52 12 0.96 -303.00 30675.00 28600 20250113 -44.55 10804 20240417 46.80 28600 -44.55 20250113 15120 4.89 20250407 28600 -44.55 20250113 11850 33.84 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
7 20250407 110256 55 60.00 KOSPI 제조 N N N Y 60 N 15770 -660 5 -4.02 2741019230 176638 39.47 15800 16000 15120 21350 11510 16430 15517.72 10.27 0 21852 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3510 -52.05 0.51 12 0.79 -303.00 30675.00 28600 20250113 -44.86 10804 20240417 45.96 28600 -44.86 20250113 15120 4.30 20250407 28600 -44.86 20250113 11850 33.08 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
8 20250407 100256 55 60.00 KOSPI 제조 N N N Y 60 N 15590 -840 5 -5.11 1875228170 121543 27.16 15800 16000 15120 21350 11510 16430 15428.52 10.27 0 21075 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3469 -51.45 0.51 12 0.55 -303.00 30675.00 28600 20250113 -45.49 10804 20240417 44.30 28600 -45.49 20250113 15120 3.11 20250407 28600 -45.49 20250113 11850 31.56 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
9 20250407 090256 55 60.00 KOSPI 제조 N N N Y 60 N 15740 -690 5 -4.20 53966220 3415 0.76 15800 16000 15720 21350 11510 16430 15802.70 10.27 0 415 17703 17066 16523 15886 15343 16795 15615 114 4920 500 11500 10 1 22254576 3503 -51.95 0.51 12 0.02 -303.00 30675.00 28600 20250113 -44.97 10804 20240417 45.69 28600 -44.97 20250113 15720 0.13 20250407 28600 -44.97 20250113 11850 32.83 20240417 1.92 Y 013890 500 113 억 2286217 N N 12101 N 00 N
10 20250404 160256 55 60.00 KOSPI 제조 N N N Y 60 N 16430 -870 5 -5.03 7384060625 447518 41.06 16990 17160 15980 22450 12110 17300 16500.09 10.21 0 34592 21720 19510 17940 15730 14160 18725 14945 114 5150 500 12110 10 1 22254576 3656 -54.22 0.54 12 2.01 -303.00 30675.00 28600 20250113 -42.55 10804 20240417 52.07 28600 -42.55 20250113 15980 2.82 20250404 28600 -42.55 20250113 11850 38.65 20240417 1.99 Y 013890 500 113 억 2271571 N N 12101 N 00 N
11 20250404 150257 55 60.00 KOSPI 제조 N N N Y 60 N 16230 -1070 5 -6.18 6642196650 402227 36.91 16990 17160 15980 22450 12110 17300 16513.55 10.21 0 41118 21720 19510 17940 15730 14160 18725 14945 114 5150 500 12110 10 1 22254576 3612 -53.56 0.53 12 1.81 -303.00 30675.00 28600 20250113 -43.25 10804 20240417 50.22 28600 -43.25 20250113 15980 1.56 20250404 28600 -43.25 20250113 11850 36.96 20240417 1.99 Y 013890 500 113 억 2271571 N N 33833 N 00 N
12 20250404 140257 55 60.00 KOSPI 제조 N N N Y 60 N 16190 -1110 5 -6.42 5258671870 316247 29.02 16990 17160 16100 22450 12110 17300 16628.37 10.21 0 8882 21720 19510 17940 15730 14160 18725 14945 114 5150 500 12110 10 1 22254576 3603 -53.43 0.53 12 1.42 -303.00 30675.00 28600 20250113 -43.39 10804 20240417 49.85 28600 -43.39 20250113 16100 0.56 20250404 28600 -43.39 20250113 11850 36.62 20240417 1.99 Y 013890 500 113 억 2271571 N N 33833 N 00 N