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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
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
20250411,160300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18240,-70,5,-0.38,2458635915,136710,35.30,17960,18380,17500,23800,12820,18310,17984.32,10.46,0,-18949,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,4059,-60.20,0.59,12,0.61,-303.00,30675.00,28600,20250113,-36.22,10804,20240417,68.83,28600,-36.22,20250113,15120,20.63,20250407,28600,-36.22,20250113,11850,53.92,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,7103,N,00,N
20250411,150302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18310,0,3,0.00,2287725170,127364,32.89,17960,18380,17500,23800,12820,18310,17962.10,10.46,0,-13375,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,4075,-60.43,0.60,12,0.57,-303.00,30675.00,28600,20250113,-35.98,10804,20240417,69.47,28600,-35.98,20250113,15120,21.10,20250407,28600,-35.98,20250113,11850,54.51,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250411,140302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18320,10,2,0.05,1708500840,95715,24.72,17960,18320,17500,23800,12820,18310,17849.88,10.46,0,4641,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,4077,-60.46,0.60,12,0.43,-303.00,30675.00,28600,20250113,-35.94,10804,20240417,69.57,28600,-35.94,20250113,15120,21.16,20250407,28600,-35.94,20250113,11850,54.60,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250411,130302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17750,-560,5,-3.06,1165347360,65841,17.00,17960,18000,17500,23800,12820,18310,17699.42,10.46,0,7487,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,3950,-58.58,0.58,12,0.30,-303.00,30675.00,28600,20250113,-37.94,10804,20240417,64.29,28600,-37.94,20250113,15120,17.39,20250407,28600,-37.94,20250113,11850,49.79,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250411,120302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17660,-650,5,-3.55,1011673700,57162,14.76,17960,18000,17500,23800,12820,18310,17698.36,10.46,0,4953,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,3930,-58.28,0.58,12,0.26,-303.00,30675.00,28600,20250113,-38.25,10804,20240417,63.46,28600,-38.25,20250113,15120,16.80,20250407,28600,-38.25,20250113,11850,49.03,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250411,110301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17610,-700,5,-3.82,759682350,42845,11.06,17960,18000,17500,23800,12820,18310,17730.95,10.46,0,-1159,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,3919,-58.12,0.57,12,0.19,-303.00,30675.00,28600,20250113,-38.43,10804,20240417,63.00,28600,-38.43,20250113,15120,16.47,20250407,28600,-38.43,20250113,11850,48.61,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250411,100302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17610,-700,5,-3.82,508782470,28627,7.39,17960,18000,17500,23800,12820,18310,17772.82,10.46,0,-1069,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,3919,-58.12,0.57,12,0.13,-303.00,30675.00,28600,20250113,-38.43,10804,20240417,63.00,28600,-38.43,20250113,15120,16.47,20250407,28600,-38.43,20250113,11850,48.61,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250411,090303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17850,-460,5,-2.51,115863220,6470,1.67,17960,18000,17830,23800,12820,18310,17907.76,10.46,0,-2301,19223,18766,18063,17606,16903,18995,17835,114,5490,500,12810,10,1,22254576,3972,-58.91,0.58,12,0.03,-303.00,30675.00,28600,20250113,-37.59,10804,20240417,65.22,28600,-37.59,20250113,15120,18.06,20250407,28600,-37.59,20250113,11850,50.63,20240417,1.90,Y,013890,500,113 억,,2328827,N,N,23657,N,00,N
20250410,160300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18310,2780,2,17.90,7062122590,387258,217.46,18100,18520,17360,20150,10880,15530,18236.22,10.42,0,5118,16676,16102,15686,15112,14696,15895,14905,114,4620,500,10870,10,1,22254576,4075,-60.43,0.60,12,1.74,-303.00,30675.00,28600,20250113,-35.98,10804,20240417,69.47,28600,-35.98,20250113,15120,21.10,20250407,28600,-35.98,20250113,11850,54.51,20240417,2.00,Y,013890,500,113 억,,2318174,N,N,23657,N,00,N
20250410,150301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18370,2840,2,18.29,6909735880,378942,212.79,18100,18520,17360,20150,10880,15530,18234.28,10.42,0,5402,16676,16102,15686,15112,14696,15895,14905,114,4620,500,10870,10,1,22254576,4088,-60.63,0.60,12,1.70,-303.00,30675.00,28600,20250113,-35.77,10804,20240417,70.03,28600,-35.77,20250113,15120,21.49,20250407,28600,-35.77,20250113,11850,55.02,20240417,2.00,Y,013890,500,113 억,,2318174,N,N,14140,N,00,N
20250410,140301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18500,2970,2,19.12,6368978655,349581,196.31,18100,18520,17360,20150,10880,15530,18218.89,10.42,0,16495,16676,16102,15686,15112,14696,15895,14905,114,4620,500,10870,10,1,22254576,4117,-61.06,0.60,12,1.57,-303.00,30675.00,28600,20250113,-35.31,10804,20240417,71.23,28600,-35.31,20250113,15120,22.35,20250407,28600,-35.31,20250113,11850,56.12,20240417,2.00,Y,013890,500,113 억,,2318174,N,N,14140,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 20250411 160300 55 60.00 KOSPI 제조 N N N Y 60 N 18240 -70 5 -0.38 2458635915 136710 35.30 17960 18380 17500 23800 12820 18310 17984.32 10.46 0 -18949 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 4059 -60.20 0.59 12 0.61 -303.00 30675.00 28600 20250113 -36.22 10804 20240417 68.83 28600 -36.22 20250113 15120 20.63 20250407 28600 -36.22 20250113 11850 53.92 20240417 1.90 Y 013890 500 113 억 2328827 N N 7103 N 00 N
3 20250411 150302 55 60.00 KOSPI 제조 N N N Y 60 N 18310 0 3 0.00 2287725170 127364 32.89 17960 18380 17500 23800 12820 18310 17962.10 10.46 0 -13375 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 4075 -60.43 0.60 12 0.57 -303.00 30675.00 28600 20250113 -35.98 10804 20240417 69.47 28600 -35.98 20250113 15120 21.10 20250407 28600 -35.98 20250113 11850 54.51 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
4 20250411 140302 55 60.00 KOSPI 제조 N N N Y 60 N 18320 10 2 0.05 1708500840 95715 24.72 17960 18320 17500 23800 12820 18310 17849.88 10.46 0 4641 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 4077 -60.46 0.60 12 0.43 -303.00 30675.00 28600 20250113 -35.94 10804 20240417 69.57 28600 -35.94 20250113 15120 21.16 20250407 28600 -35.94 20250113 11850 54.60 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
5 20250411 130302 55 60.00 KOSPI 제조 N N N Y 60 N 17750 -560 5 -3.06 1165347360 65841 17.00 17960 18000 17500 23800 12820 18310 17699.42 10.46 0 7487 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 3950 -58.58 0.58 12 0.30 -303.00 30675.00 28600 20250113 -37.94 10804 20240417 64.29 28600 -37.94 20250113 15120 17.39 20250407 28600 -37.94 20250113 11850 49.79 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
6 20250411 120302 55 60.00 KOSPI 제조 N N N Y 60 N 17660 -650 5 -3.55 1011673700 57162 14.76 17960 18000 17500 23800 12820 18310 17698.36 10.46 0 4953 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 3930 -58.28 0.58 12 0.26 -303.00 30675.00 28600 20250113 -38.25 10804 20240417 63.46 28600 -38.25 20250113 15120 16.80 20250407 28600 -38.25 20250113 11850 49.03 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
7 20250411 110301 55 60.00 KOSPI 제조 N N N Y 60 N 17610 -700 5 -3.82 759682350 42845 11.06 17960 18000 17500 23800 12820 18310 17730.95 10.46 0 -1159 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 3919 -58.12 0.57 12 0.19 -303.00 30675.00 28600 20250113 -38.43 10804 20240417 63.00 28600 -38.43 20250113 15120 16.47 20250407 28600 -38.43 20250113 11850 48.61 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
8 20250411 100302 55 60.00 KOSPI 제조 N N N Y 60 N 17610 -700 5 -3.82 508782470 28627 7.39 17960 18000 17500 23800 12820 18310 17772.82 10.46 0 -1069 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 3919 -58.12 0.57 12 0.13 -303.00 30675.00 28600 20250113 -38.43 10804 20240417 63.00 28600 -38.43 20250113 15120 16.47 20250407 28600 -38.43 20250113 11850 48.61 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
9 20250411 090303 55 60.00 KOSPI 제조 N N N Y 60 N 17850 -460 5 -2.51 115863220 6470 1.67 17960 18000 17830 23800 12820 18310 17907.76 10.46 0 -2301 19223 18766 18063 17606 16903 18995 17835 114 5490 500 12810 10 1 22254576 3972 -58.91 0.58 12 0.03 -303.00 30675.00 28600 20250113 -37.59 10804 20240417 65.22 28600 -37.59 20250113 15120 18.06 20250407 28600 -37.59 20250113 11850 50.63 20240417 1.90 Y 013890 500 113 억 2328827 N N 23657 N 00 N
10 20250410 160300 55 60.00 KOSPI 제조 N N N Y 60 N 18310 2780 2 17.90 7062122590 387258 217.46 18100 18520 17360 20150 10880 15530 18236.22 10.42 0 5118 16676 16102 15686 15112 14696 15895 14905 114 4620 500 10870 10 1 22254576 4075 -60.43 0.60 12 1.74 -303.00 30675.00 28600 20250113 -35.98 10804 20240417 69.47 28600 -35.98 20250113 15120 21.10 20250407 28600 -35.98 20250113 11850 54.51 20240417 2.00 Y 013890 500 113 억 2318174 N N 23657 N 00 N
11 20250410 150301 55 60.00 KOSPI 제조 N N N Y 60 N 18370 2840 2 18.29 6909735880 378942 212.79 18100 18520 17360 20150 10880 15530 18234.28 10.42 0 5402 16676 16102 15686 15112 14696 15895 14905 114 4620 500 10870 10 1 22254576 4088 -60.63 0.60 12 1.70 -303.00 30675.00 28600 20250113 -35.77 10804 20240417 70.03 28600 -35.77 20250113 15120 21.49 20250407 28600 -35.77 20250113 11850 55.02 20240417 2.00 Y 013890 500 113 억 2318174 N N 14140 N 00 N
12 20250410 140301 55 60.00 KOSPI 제조 N N N Y 60 N 18500 2970 2 19.12 6368978655 349581 196.31 18100 18520 17360 20150 10880 15530 18218.89 10.42 0 16495 16676 16102 15686 15112 14696 15895 14905 114 4620 500 10870 10 1 22254576 4117 -61.06 0.60 12 1.57 -303.00 30675.00 28600 20250113 -35.31 10804 20240417 71.23 28600 -35.31 20250113 15120 22.35 20250407 28600 -35.31 20250113 11850 56.12 20240417 2.00 Y 013890 500 113 억 2318174 N N 14140 N 00 N