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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011090/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
20250318,160253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,511,1,2,0.20,50102735,98791,66.56,513,513,505,663,357,510,507.14,0.63,0,1345,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.16,-328.00,659.00,756,20241212,-32.41,421,20241210,21.38,625,-18.24,20250103,495,3.23,20250203,756,-32.41,20241212,421,21.38,20241210,0.00,N,011090,500,299 억,,378741,N,N,53,N,00,N
20250318,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,506,-4,5,-0.78,49301192,97219,65.50,513,513,505,663,357,510,507.11,0.63,0,1402,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,304,-1.54,0.77,12,0.16,-328.00,659.00,756,20241212,-33.07,421,20241210,20.19,625,-19.04,20250103,495,2.22,20250203,756,-33.07,20241212,421,20.19,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250318,140254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,508,-2,5,-0.39,30809321,60671,40.87,513,513,505,663,357,510,507.81,0.63,0,671,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.10,-328.00,659.00,756,20241212,-32.80,421,20241210,20.67,625,-18.72,20250103,495,2.63,20250203,756,-32.80,20241212,421,20.67,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250318,130254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,509,-1,5,-0.20,22489410,44350,29.88,513,513,505,663,357,510,507.09,0.63,0,855,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.07,-328.00,659.00,756,20241212,-32.67,421,20241210,20.90,625,-18.56,20250103,495,2.83,20250203,756,-32.67,20241212,421,20.90,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250318,120254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,510,0,3,0.00,21939684,43270,29.15,513,513,505,663,357,510,507.04,0.63,0,859,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,306,-1.55,0.77,12,0.07,-328.00,659.00,756,20241212,-32.54,421,20241210,21.14,625,-18.40,20250103,495,3.03,20250203,756,-32.54,20241212,421,21.14,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250318,110254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,509,-1,5,-0.20,21769869,42937,28.93,513,513,505,663,357,510,507.02,0.63,0,844,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.07,-328.00,659.00,756,20241212,-32.67,421,20241210,20.90,625,-18.56,20250103,495,2.83,20250203,756,-32.67,20241212,421,20.90,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250318,100254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,508,-2,5,-0.39,19573071,38613,26.01,513,513,505,663,357,510,506.90,0.63,0,733,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,305,-1.55,0.77,12,0.06,-328.00,659.00,756,20241212,-32.80,421,20241210,20.67,625,-18.72,20250103,495,2.63,20250203,756,-32.80,20241212,421,20.67,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250318,090254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,3,2,0.59,10260,20,0.01,513,513,513,663,357,510,513.00,0.63,0,-20,520,515,512,507,504,513,505,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.00,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,378741,N,N,16,N,00,N
20250317,160254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,510,-3,5,-0.58,71240962,139104,560.00,513,517,509,666,360,513,512.14,0.61,0,3222,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,306,-1.55,0.77,12,0.23,-328.00,659.00,756,20241212,-32.54,421,20241210,21.14,625,-18.40,20250103,495,3.03,20250203,756,-32.54,20241212,421,21.14,20241210,0.00,N,011090,500,299 억,,363662,N,N,16,N,00,N
20250317,150253,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,61871000,120760,486.15,513,517,509,666,360,513,512.35,0.61,0,2807,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.20,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,N,00,N
20250317,140254,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,2,2,0.39,55202538,107765,433.84,513,517,509,666,360,513,512.25,0.61,0,2431,518,515,513,510,508,515,510,300,153,500,350,1,1,59991641,309,-1.57,0.78,12,0.18,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.00,N,011090,500,299 억,,363662,N,N,18,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 20250318 160253 57 100.00 KOSPI 제조 N N N N N 511 1 2 0.20 50102735 98791 66.56 513 513 505 663 357 510 507.14 0.63 0 1345 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.16 -328.00 659.00 756 20241212 -32.41 421 20241210 21.38 625 -18.24 20250103 495 3.23 20250203 756 -32.41 20241212 421 21.38 20241210 0.00 N 011090 500 299 억 378741 N N 53 N 00 N
3 20250318 150255 57 100.00 KOSPI 제조 N N N N N 506 -4 5 -0.78 49301192 97219 65.50 513 513 505 663 357 510 507.11 0.63 0 1402 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 304 -1.54 0.77 12 0.16 -328.00 659.00 756 20241212 -33.07 421 20241210 20.19 625 -19.04 20250103 495 2.22 20250203 756 -33.07 20241212 421 20.19 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
4 20250318 140254 57 100.00 KOSPI 제조 N N N N N 508 -2 5 -0.39 30809321 60671 40.87 513 513 505 663 357 510 507.81 0.63 0 671 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 305 -1.55 0.77 12 0.10 -328.00 659.00 756 20241212 -32.80 421 20241210 20.67 625 -18.72 20250103 495 2.63 20250203 756 -32.80 20241212 421 20.67 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
5 20250318 130254 57 100.00 KOSPI 제조 N N N N N 509 -1 5 -0.20 22489410 44350 29.88 513 513 505 663 357 510 507.09 0.63 0 855 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 305 -1.55 0.77 12 0.07 -328.00 659.00 756 20241212 -32.67 421 20241210 20.90 625 -18.56 20250103 495 2.83 20250203 756 -32.67 20241212 421 20.90 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
6 20250318 120254 57 100.00 KOSPI 제조 N N N N N 510 0 3 0.00 21939684 43270 29.15 513 513 505 663 357 510 507.04 0.63 0 859 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 306 -1.55 0.77 12 0.07 -328.00 659.00 756 20241212 -32.54 421 20241210 21.14 625 -18.40 20250103 495 3.03 20250203 756 -32.54 20241212 421 21.14 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
7 20250318 110254 57 100.00 KOSPI 제조 N N N N N 509 -1 5 -0.20 21769869 42937 28.93 513 513 505 663 357 510 507.02 0.63 0 844 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 305 -1.55 0.77 12 0.07 -328.00 659.00 756 20241212 -32.67 421 20241210 20.90 625 -18.56 20250103 495 2.83 20250203 756 -32.67 20241212 421 20.90 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
8 20250318 100254 57 100.00 KOSPI 제조 N N N N N 508 -2 5 -0.39 19573071 38613 26.01 513 513 505 663 357 510 506.90 0.63 0 733 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 305 -1.55 0.77 12 0.06 -328.00 659.00 756 20241212 -32.80 421 20241210 20.67 625 -18.72 20250103 495 2.63 20250203 756 -32.80 20241212 421 20.67 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
9 20250318 090254 57 100.00 KOSPI 제조 N N N N N 513 3 2 0.59 10260 20 0.01 513 513 513 663 357 510 513.00 0.63 0 -20 520 515 512 507 504 513 505 300 153 500 350 1 1 59991641 308 -1.56 0.78 12 0.00 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 378741 N N 16 N 00 N
10 20250317 160254 57 100.00 KOSPI 제조 N N N N N 510 -3 5 -0.58 71240962 139104 560.00 513 517 509 666 360 513 512.14 0.61 0 3222 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 306 -1.55 0.77 12 0.23 -328.00 659.00 756 20241212 -32.54 421 20241210 21.14 625 -18.40 20250103 495 3.03 20250203 756 -32.54 20241212 421 21.14 20241210 0.00 N 011090 500 299 억 363662 N N 16 N 00 N
11 20250317 150253 57 100.00 KOSPI 제조 N N N N N 514 1 2 0.19 61871000 120760 486.15 513 517 509 666 360 513 512.35 0.61 0 2807 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 308 -1.57 0.78 12 0.20 -328.00 659.00 756 20241212 -32.01 421 20241210 22.09 625 -17.76 20250103 495 3.84 20250203 756 -32.01 20241212 421 22.09 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N
12 20250317 140254 57 100.00 KOSPI 제조 N N N N N 515 2 2 0.39 55202538 107765 433.84 513 517 509 666 360 513 512.25 0.61 0 2431 518 515 513 510 508 515 510 300 153 500 350 1 1 59991641 309 -1.57 0.78 12 0.18 -328.00 659.00 756 20241212 -31.88 421 20241210 22.33 625 -17.60 20250103 495 4.04 20250203 756 -31.88 20241212 421 22.33 20241210 0.00 N 011090 500 299 억 363662 N N 18 N 00 N