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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18110,-130,5,-0.71,972865080,54136,39.60,18050,18160,17800,23700,12770,18240,17970.76,10.35,0,1010,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,4030,-59.77,0.59,12,0.24,-303.00,30675.00,28600,20250113,-36.68,10804,20240417,67.62,28600,-36.68,20250113,15120,19.78,20250407,28600,-36.68,20250113,11850,52.83,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,2488,N,00,N
20250414,150302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18080,-160,5,-0.88,908832430,50596,37.01,18050,18160,17800,23700,12770,18240,17962.54,10.35,0,2674,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,4024,-59.67,0.59,12,0.23,-303.00,30675.00,28600,20250113,-36.78,10804,20240417,67.35,28600,-36.78,20250113,15120,19.58,20250407,28600,-36.78,20250113,11850,52.57,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
20250414,140302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17970,-270,5,-1.48,778212920,43359,31.72,18050,18160,17800,23700,12770,18240,17948.13,10.35,0,4790,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,3999,-59.31,0.59,12,0.19,-303.00,30675.00,28600,20250113,-37.17,10804,20240417,66.33,28600,-37.17,20250113,15120,18.85,20250407,28600,-37.17,20250113,11850,51.65,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
20250414,130302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18020,-220,5,-1.21,665424140,37104,27.14,18050,18150,17800,23700,12770,18240,17934.03,10.35,0,4239,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,4010,-59.47,0.59,12,0.17,-303.00,30675.00,28600,20250113,-36.99,10804,20240417,66.79,28600,-36.99,20250113,15120,19.18,20250407,28600,-36.99,20250113,11850,52.07,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
20250414,120303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17920,-320,5,-1.75,597053450,33310,24.37,18050,18150,17800,23700,12770,18240,17924.15,10.35,0,4043,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,3988,-59.14,0.58,12,0.15,-303.00,30675.00,28600,20250113,-37.34,10804,20240417,65.86,28600,-37.34,20250113,15120,18.52,20250407,28600,-37.34,20250113,11850,51.22,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
20250414,110301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17890,-350,5,-1.92,555401510,30986,22.67,18050,18150,17800,23700,12770,18240,17924.27,10.35,0,3958,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,3981,-59.04,0.58,12,0.14,-303.00,30675.00,28600,20250113,-37.45,10804,20240417,65.59,28600,-37.45,20250113,15120,18.32,20250407,28600,-37.45,20250113,11850,50.97,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
20250414,100302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17920,-320,5,-1.75,420958680,23481,17.18,18050,18150,17800,23700,12770,18240,17927.63,10.35,0,2734,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,3988,-59.14,0.58,12,0.11,-303.00,30675.00,28600,20250113,-37.34,10804,20240417,65.86,28600,-37.34,20250113,15120,18.52,20250407,28600,-37.34,20250113,11850,51.22,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
20250414,090303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17910,-330,5,-1.81,151516500,8465,6.19,18050,18150,17800,23700,12770,18240,17899.17,10.35,0,3228,18920,18580,18040,17700,17160,18750,17870,114,5460,500,12760,10,1,22254576,3986,-59.11,0.58,12,0.04,-303.00,30675.00,28600,20250113,-37.38,10804,20240417,65.77,28600,-37.38,20250113,15120,18.45,20250407,28600,-37.38,20250113,11850,51.14,20240417,1.92,Y,013890,500,113 억,,2303796,N,N,7103,N,00,N
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
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 20250414 160301 55 60.00 KOSPI 제조 N N N Y 60 N 18110 -130 5 -0.71 972865080 54136 39.60 18050 18160 17800 23700 12770 18240 17970.76 10.35 0 1010 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 4030 -59.77 0.59 12 0.24 -303.00 30675.00 28600 20250113 -36.68 10804 20240417 67.62 28600 -36.68 20250113 15120 19.78 20250407 28600 -36.68 20250113 11850 52.83 20240417 1.92 Y 013890 500 113 억 2303796 N N 2488 N 00 N
3 20250414 150302 55 60.00 KOSPI 제조 N N N Y 60 N 18080 -160 5 -0.88 908832430 50596 37.01 18050 18160 17800 23700 12770 18240 17962.54 10.35 0 2674 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 4024 -59.67 0.59 12 0.23 -303.00 30675.00 28600 20250113 -36.78 10804 20240417 67.35 28600 -36.78 20250113 15120 19.58 20250407 28600 -36.78 20250113 11850 52.57 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
4 20250414 140302 55 60.00 KOSPI 제조 N N N Y 60 N 17970 -270 5 -1.48 778212920 43359 31.72 18050 18160 17800 23700 12770 18240 17948.13 10.35 0 4790 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 3999 -59.31 0.59 12 0.19 -303.00 30675.00 28600 20250113 -37.17 10804 20240417 66.33 28600 -37.17 20250113 15120 18.85 20250407 28600 -37.17 20250113 11850 51.65 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
5 20250414 130302 55 60.00 KOSPI 제조 N N N Y 60 N 18020 -220 5 -1.21 665424140 37104 27.14 18050 18150 17800 23700 12770 18240 17934.03 10.35 0 4239 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 4010 -59.47 0.59 12 0.17 -303.00 30675.00 28600 20250113 -36.99 10804 20240417 66.79 28600 -36.99 20250113 15120 19.18 20250407 28600 -36.99 20250113 11850 52.07 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
6 20250414 120303 55 60.00 KOSPI 제조 N N N Y 60 N 17920 -320 5 -1.75 597053450 33310 24.37 18050 18150 17800 23700 12770 18240 17924.15 10.35 0 4043 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 3988 -59.14 0.58 12 0.15 -303.00 30675.00 28600 20250113 -37.34 10804 20240417 65.86 28600 -37.34 20250113 15120 18.52 20250407 28600 -37.34 20250113 11850 51.22 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
7 20250414 110301 55 60.00 KOSPI 제조 N N N Y 60 N 17890 -350 5 -1.92 555401510 30986 22.67 18050 18150 17800 23700 12770 18240 17924.27 10.35 0 3958 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 3981 -59.04 0.58 12 0.14 -303.00 30675.00 28600 20250113 -37.45 10804 20240417 65.59 28600 -37.45 20250113 15120 18.32 20250407 28600 -37.45 20250113 11850 50.97 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
8 20250414 100302 55 60.00 KOSPI 제조 N N N Y 60 N 17920 -320 5 -1.75 420958680 23481 17.18 18050 18150 17800 23700 12770 18240 17927.63 10.35 0 2734 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 3988 -59.14 0.58 12 0.11 -303.00 30675.00 28600 20250113 -37.34 10804 20240417 65.86 28600 -37.34 20250113 15120 18.52 20250407 28600 -37.34 20250113 11850 51.22 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
9 20250414 090303 55 60.00 KOSPI 제조 N N N Y 60 N 17910 -330 5 -1.81 151516500 8465 6.19 18050 18150 17800 23700 12770 18240 17899.17 10.35 0 3228 18920 18580 18040 17700 17160 18750 17870 114 5460 500 12760 10 1 22254576 3986 -59.11 0.58 12 0.04 -303.00 30675.00 28600 20250113 -37.38 10804 20240417 65.77 28600 -37.38 20250113 15120 18.45 20250407 28600 -37.38 20250113 11850 51.14 20240417 1.92 Y 013890 500 113 억 2303796 N N 7103 N 00 N
10 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
11 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
12 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