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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 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
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
20250312,130305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18220,320,2,1.79,624480260,34428,71.37,17900,18260,17900,23250,12530,17900,18138.73,11.04,0,2627,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4055,78.20,0.64,12,0.15,233.00,28380.00,28600,20250113,-36.29,10804,20240417,68.64,28600,-36.29,20250113,17010,7.11,20250311,28600,-36.29,20250113,11850,53.76,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,N,00,N
20250312,120306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18240,340,2,1.90,574436570,31675,65.66,17900,18260,17900,23250,12530,17900,18135.33,11.04,0,3992,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4059,78.28,0.64,12,0.14,233.00,28380.00,28600,20250113,-36.22,10804,20240417,68.83,28600,-36.22,20250113,17010,7.23,20250311,28600,-36.22,20250113,11850,53.92,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,N,00,N
20250312,110304,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18260,360,2,2.01,504923520,27854,57.74,17900,18260,17900,23250,12530,17900,18127.50,11.04,0,4807,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4064,78.37,0.64,12,0.13,233.00,28380.00,28600,20250113,-36.15,10804,20240417,69.01,28600,-36.15,20250113,17010,7.35,20250311,28600,-36.15,20250113,11850,54.09,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,N,00,N
20250312,100305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18230,330,2,1.84,335460160,18536,38.43,17900,18240,17900,23250,12530,17900,18097.76,11.04,0,3008,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4057,78.24,0.64,12,0.08,233.00,28380.00,28600,20250113,-36.26,10804,20240417,68.73,28600,-36.26,20250113,17010,7.17,20250311,28600,-36.26,20250113,11850,53.84,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,N,00,N
20250312,090306,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17990,90,2,0.50,9514490,530,1.10,17900,18000,17900,23250,12530,17900,17951.87,11.04,0,-258,18786,18342,17676,17232,16566,18565,17455,114,5350,500,12880,10,1,22254576,4004,77.21,0.63,12,0.00,233.00,28380.00,28600,20250113,-37.10,10804,20240417,66.51,28600,-37.10,20250113,17010,5.76,20250311,28600,-37.10,20250113,11850,51.81,20240417,2.06,N,013890,500,113 억,,2456668,N,N,17,N,00,N
20250311,160303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17900,100,2,0.56,846854575,48150,69.35,17010,18120,17010,23100,12460,17800,17587.84,10.99,0,5854,18440,18120,17800,17480,17160,17960,17320,114,5300,500,12810,10,1,22254576,3984,76.82,0.63,12,0.22,233.00,28380.00,28600,20250113,-37.41,10804,20240417,65.68,28600,-37.41,20250113,17010,5.23,20250311,28600,-37.41,20250113,11850,51.05,20240417,1.96,N,013890,500,113 억,,2445248,N,N,17,N,00,N
20250311,150305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17900,100,2,0.56,796245475,45324,65.28,17010,18120,17010,23100,12460,17800,17567.86,10.99,0,7515,18440,18120,17800,17480,17160,17960,17320,114,5300,500,12810,10,1,22254576,3984,76.82,0.63,12,0.20,233.00,28380.00,28600,20250113,-37.41,10804,20240417,65.68,28600,-37.41,20250113,17010,5.23,20250311,28600,-37.41,20250113,11850,51.05,20240417,1.96,N,013890,500,113 억,,2445248,N,N,3,N,00,N
20250311,140305,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17820,20,2,0.11,652922645,37339,53.78,17010,18050,17010,23100,12460,17800,17486.35,10.99,0,10163,18440,18120,17800,17480,17160,17960,17320,114,5300,500,12810,10,1,22254576,3966,76.48,0.63,12,0.17,233.00,28380.00,28600,20250113,-37.69,10804,20240417,64.94,28600,-37.69,20250113,17010,4.76,20250311,28600,-37.69,20250113,11850,50.38,20240417,1.96,N,013890,500,113 억,,2445248,N,N,3,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 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
3 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
4 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
5 20250312 130305 55 60.00 KOSPI 제조 N N N Y 60 N 18220 320 2 1.79 624480260 34428 71.37 17900 18260 17900 23250 12530 17900 18138.73 11.04 0 2627 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4055 78.20 0.64 12 0.15 233.00 28380.00 28600 20250113 -36.29 10804 20240417 68.64 28600 -36.29 20250113 17010 7.11 20250311 28600 -36.29 20250113 11850 53.76 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N
6 20250312 120306 55 60.00 KOSPI 제조 N N N Y 60 N 18240 340 2 1.90 574436570 31675 65.66 17900 18260 17900 23250 12530 17900 18135.33 11.04 0 3992 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4059 78.28 0.64 12 0.14 233.00 28380.00 28600 20250113 -36.22 10804 20240417 68.83 28600 -36.22 20250113 17010 7.23 20250311 28600 -36.22 20250113 11850 53.92 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N
7 20250312 110304 55 60.00 KOSPI 제조 N N N Y 60 N 18260 360 2 2.01 504923520 27854 57.74 17900 18260 17900 23250 12530 17900 18127.50 11.04 0 4807 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4064 78.37 0.64 12 0.13 233.00 28380.00 28600 20250113 -36.15 10804 20240417 69.01 28600 -36.15 20250113 17010 7.35 20250311 28600 -36.15 20250113 11850 54.09 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N
8 20250312 100305 55 60.00 KOSPI 제조 N N N Y 60 N 18230 330 2 1.84 335460160 18536 38.43 17900 18240 17900 23250 12530 17900 18097.76 11.04 0 3008 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4057 78.24 0.64 12 0.08 233.00 28380.00 28600 20250113 -36.26 10804 20240417 68.73 28600 -36.26 20250113 17010 7.17 20250311 28600 -36.26 20250113 11850 53.84 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N
9 20250312 090306 55 60.00 KOSPI 제조 N N N Y 60 N 17990 90 2 0.50 9514490 530 1.10 17900 18000 17900 23250 12530 17900 17951.87 11.04 0 -258 18786 18342 17676 17232 16566 18565 17455 114 5350 500 12880 10 1 22254576 4004 77.21 0.63 12 0.00 233.00 28380.00 28600 20250113 -37.10 10804 20240417 66.51 28600 -37.10 20250113 17010 5.76 20250311 28600 -37.10 20250113 11850 51.81 20240417 2.06 N 013890 500 113 억 2456668 N N 17 N 00 N
10 20250311 160303 55 60.00 KOSPI 제조 N N N Y 60 N 17900 100 2 0.56 846854575 48150 69.35 17010 18120 17010 23100 12460 17800 17587.84 10.99 0 5854 18440 18120 17800 17480 17160 17960 17320 114 5300 500 12810 10 1 22254576 3984 76.82 0.63 12 0.22 233.00 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 1.96 N 013890 500 113 억 2445248 N N 17 N 00 N
11 20250311 150305 55 60.00 KOSPI 제조 N N N Y 60 N 17900 100 2 0.56 796245475 45324 65.28 17010 18120 17010 23100 12460 17800 17567.86 10.99 0 7515 18440 18120 17800 17480 17160 17960 17320 114 5300 500 12810 10 1 22254576 3984 76.82 0.63 12 0.20 233.00 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 1.96 N 013890 500 113 억 2445248 N N 3 N 00 N
12 20250311 140305 55 60.00 KOSPI 제조 N N N Y 60 N 17820 20 2 0.11 652922645 37339 53.78 17010 18050 17010 23100 12460 17800 17486.35 10.99 0 10163 18440 18120 17800 17480 17160 17960 17320 114 5300 500 12810 10 1 22254576 3966 76.48 0.63 12 0.17 233.00 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 1.96 N 013890 500 113 억 2445248 N N 3 N 00 N