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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18070,-30,5,-0.17,1629289725,91024,181.86,18110,18200,17730,23500,12670,18100,17899.56,11.01,0,8088,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,4021,77.55,0.64,12,0.41,233.00,28380.00,28600,20250113,-36.82,10804,20240417,67.25,28600,-36.82,20250113,17010,6.23,20250311,28600,-36.82,20250113,11850,52.49,20240417,2.10,N,013890,500,113 억,,2450677,N,N,217,N,00,N
20250313,150307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17910,-190,5,-1.05,1511668675,84486,168.79,18110,18200,17730,23500,12670,18100,17892.53,11.01,0,7069,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3986,76.87,0.63,12,0.38,233.00,28380.00,28600,20250113,-37.38,10804,20240417,65.77,28600,-37.38,20250113,17010,5.29,20250311,28600,-37.38,20250113,11850,51.14,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250313,140306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17940,-160,5,-0.88,1392217295,77828,155.49,18110,18200,17730,23500,12670,18100,17888.39,11.01,0,8827,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3992,77.00,0.63,12,0.35,233.00,28380.00,28600,20250113,-37.27,10804,20240417,66.05,28600,-37.27,20250113,17010,5.47,20250311,28600,-37.27,20250113,11850,51.39,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250313,130307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17900,-200,5,-1.10,1156390670,64649,129.16,18110,18200,17730,23500,12670,18100,17887.22,11.01,0,8285,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3984,76.82,0.63,12,0.29,233.00,28380.00,28600,20250113,-37.41,10804,20240417,65.68,28600,-37.41,20250113,17010,5.23,20250311,28600,-37.41,20250113,11850,51.05,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250313,120307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17870,-230,5,-1.27,778381695,43560,87.03,18110,18200,17730,23500,12670,18100,17869.18,11.01,0,4709,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3977,76.70,0.63,12,0.20,233.00,28380.00,28600,20250113,-37.52,10804,20240417,65.40,28600,-37.52,20250113,17010,5.06,20250311,28600,-37.52,20250113,11850,50.80,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250313,110307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17880,-220,5,-1.22,540852765,30255,60.45,18110,18200,17730,23500,12670,18100,17876.48,11.01,0,1147,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3979,76.74,0.63,12,0.14,233.00,28380.00,28600,20250113,-37.48,10804,20240417,65.49,28600,-37.48,20250113,17010,5.11,20250311,28600,-37.48,20250113,11850,50.89,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250313,100306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17820,-280,5,-1.55,338651120,18937,37.83,18110,18200,17730,23500,12670,18100,17883.04,11.01,0,-1428,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,3966,76.48,0.63,12,0.09,233.00,28380.00,28600,20250113,-37.69,10804,20240417,64.94,28600,-37.69,20250113,17010,4.76,20250311,28600,-37.69,20250113,11850,50.38,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250313,090307,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18120,20,2,0.11,1162960,64,0.13,18110,18200,18110,23500,12670,18100,18171.25,11.01,0,-31,18446,18272,18086,17912,17726,18360,18000,114,5400,500,13030,10,1,22254576,4033,77.77,0.64,12,0.00,233.00,28380.00,28600,20250113,-36.64,10804,20240417,67.72,28600,-36.64,20250113,17010,6.53,20250311,28600,-36.64,20250113,11850,52.91,20240417,2.10,N,013890,500,113 억,,2450677,N,N,107,N,00,N
20250312,160305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18100,200,2,1.12,908239220,50052,103.76,17900,18260,17900,23250,12530,17900,18145.91,11.04,0,-4412,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4028,77.68,0.64,12,0.22,233.00,28380.00,28600,20250113,-36.71,10804,20240417,67.53,28600,-36.71,20250113,17010,6.41,20250311,28600,-36.71,20250113,11850,52.74,20240417,2.06,N,013890,500,113 억,,2456668,N,N,107,N,00,N
20250312,150306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18130,230,2,1.28,844046310,46512,96.42,17900,18260,17900,23250,12530,17900,18146.85,11.04,0,-3043,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4035,77.81,0.64,12,0.21,233.00,28380.00,28600,20250113,-36.61,10804,20240417,67.81,28600,-36.61,20250113,17010,6.58,20250311,28600,-36.61,20250113,11850,53.00,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,N,00,N
20250312,140305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18120,220,2,1.23,713691800,39343,81.56,17900,18260,17900,23250,12530,17900,18140.25,11.04,0,1032,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4033,77.77,0.64,12,0.18,233.00,28380.00,28600,20250113,-36.64,10804,20240417,67.72,28600,-36.64,20250113,17010,6.53,20250311,28600,-36.64,20250113,11850,52.91,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,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 20250313 160306 55 60.00 KOSPI 제조 N N N Y 60 N 18070 -30 5 -0.17 1629289725 91024 181.86 18110 18200 17730 23500 12670 18100 17899.56 11.01 0 8088 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 4021 77.55 0.64 12 0.41 233.00 28380.00 28600 20250113 -36.82 10804 20240417 67.25 28600 -36.82 20250113 17010 6.23 20250311 28600 -36.82 20250113 11850 52.49 20240417 2.10 N 013890 500 113 억 2450677 N N 217 N 00 N
3 20250313 150307 55 60.00 KOSPI 제조 N N N Y 60 N 17910 -190 5 -1.05 1511668675 84486 168.79 18110 18200 17730 23500 12670 18100 17892.53 11.01 0 7069 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 3986 76.87 0.63 12 0.38 233.00 28380.00 28600 20250113 -37.38 10804 20240417 65.77 28600 -37.38 20250113 17010 5.29 20250311 28600 -37.38 20250113 11850 51.14 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
4 20250313 140306 55 60.00 KOSPI 제조 N N N Y 60 N 17940 -160 5 -0.88 1392217295 77828 155.49 18110 18200 17730 23500 12670 18100 17888.39 11.01 0 8827 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 3992 77.00 0.63 12 0.35 233.00 28380.00 28600 20250113 -37.27 10804 20240417 66.05 28600 -37.27 20250113 17010 5.47 20250311 28600 -37.27 20250113 11850 51.39 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
5 20250313 130307 55 60.00 KOSPI 제조 N N N Y 60 N 17900 -200 5 -1.10 1156390670 64649 129.16 18110 18200 17730 23500 12670 18100 17887.22 11.01 0 8285 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 3984 76.82 0.63 12 0.29 233.00 28380.00 28600 20250113 -37.41 10804 20240417 65.68 28600 -37.41 20250113 17010 5.23 20250311 28600 -37.41 20250113 11850 51.05 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
6 20250313 120307 55 60.00 KOSPI 제조 N N N Y 60 N 17870 -230 5 -1.27 778381695 43560 87.03 18110 18200 17730 23500 12670 18100 17869.18 11.01 0 4709 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 3977 76.70 0.63 12 0.20 233.00 28380.00 28600 20250113 -37.52 10804 20240417 65.40 28600 -37.52 20250113 17010 5.06 20250311 28600 -37.52 20250113 11850 50.80 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
7 20250313 110307 55 60.00 KOSPI 제조 N N N Y 60 N 17880 -220 5 -1.22 540852765 30255 60.45 18110 18200 17730 23500 12670 18100 17876.48 11.01 0 1147 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 3979 76.74 0.63 12 0.14 233.00 28380.00 28600 20250113 -37.48 10804 20240417 65.49 28600 -37.48 20250113 17010 5.11 20250311 28600 -37.48 20250113 11850 50.89 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
8 20250313 100306 55 60.00 KOSPI 제조 N N N Y 60 N 17820 -280 5 -1.55 338651120 18937 37.83 18110 18200 17730 23500 12670 18100 17883.04 11.01 0 -1428 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 3966 76.48 0.63 12 0.09 233.00 28380.00 28600 20250113 -37.69 10804 20240417 64.94 28600 -37.69 20250113 17010 4.76 20250311 28600 -37.69 20250113 11850 50.38 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
9 20250313 090307 55 60.00 KOSPI 제조 N N N Y 60 N 18120 20 2 0.11 1162960 64 0.13 18110 18200 18110 23500 12670 18100 18171.25 11.01 0 -31 18446 18272 18086 17912 17726 18360 18000 114 5400 500 13030 10 1 22254576 4033 77.77 0.64 12 0.00 233.00 28380.00 28600 20250113 -36.64 10804 20240417 67.72 28600 -36.64 20250113 17010 6.53 20250311 28600 -36.64 20250113 11850 52.91 20240417 2.10 N 013890 500 113 억 2450677 N N 107 N 00 N
10 20250312 160305 55 60.00 KOSPI 제조 N N N Y 60 N 18100 200 2 1.12 908239220 50052 103.76 17900 18260 17900 23250 12530 17900 18145.91 11.04 0 -4412 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4028 77.68 0.64 12 0.22 233.00 28380.00 28600 20250113 -36.71 10804 20240417 67.53 28600 -36.71 20250113 17010 6.41 20250311 28600 -36.71 20250113 11850 52.74 20240417 2.06 N 013890 500 113 억 2456668 N N 107 N 00 N
11 20250312 150306 55 60.00 KOSPI 제조 N N N Y 60 N 18130 230 2 1.28 844046310 46512 96.42 17900 18260 17900 23250 12530 17900 18146.85 11.04 0 -3043 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4035 77.81 0.64 12 0.21 233.00 28380.00 28600 20250113 -36.61 10804 20240417 67.81 28600 -36.61 20250113 17010 6.58 20250311 28600 -36.61 20250113 11850 53.00 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N
12 20250312 140305 55 60.00 KOSPI 제조 N N N Y 60 N 18120 220 2 1.23 713691800 39343 81.56 17900 18260 17900 23250 12530 17900 18140.25 11.04 0 1032 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4033 77.77 0.64 12 0.18 233.00 28380.00 28600 20250113 -36.64 10804 20240417 67.72 28600 -36.64 20250113 17010 6.53 20250311 28600 -36.64 20250113 11850 52.91 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N