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
016800/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
20250318,160322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42250,-50,5,-0.12,79218500,1875,345.94,42300,43050,41950,54900,29650,42300,42249.87,19.86,0,193,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4859,7.26,0.81,12,0.02,5817.00,52254.00,58000,20241025,-27.16,33400,20240306,26.50,44850,-5.80,20250305,40250,4.97,20250203,58000,-27.16,20241025,34000,24.26,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,10,N,00,N
20250318,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-300,5,-0.71,73146700,1731,319.37,42300,43050,41950,54900,29650,42300,42256.90,19.86,0,232,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4830,7.22,0.80,12,0.02,5817.00,52254.00,58000,20241025,-27.59,33400,20240306,25.75,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250318,140324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-300,5,-0.71,69742300,1650,304.43,42300,43050,42000,54900,29650,42300,42268.06,19.86,0,187,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4830,7.22,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.59,33400,20240306,25.75,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250318,130323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-250,5,-0.59,66759500,1579,291.33,42300,43050,42000,54900,29650,42300,42279.61,19.86,0,178,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4836,7.23,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.50,33400,20240306,25.90,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250318,120323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-250,5,-0.59,47990800,1133,209.04,42300,43050,42000,54900,29650,42300,42357.28,19.86,0,151,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4836,7.23,0.80,12,0.01,5817.00,52254.00,58000,20241025,-27.50,33400,20240306,25.90,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250318,110322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42150,-150,5,-0.35,45169450,1066,196.68,42300,43050,42050,54900,29650,42300,42372.84,19.86,0,141,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4847,7.25,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.33,33400,20240306,26.20,44850,-6.02,20250305,40250,4.72,20250203,58000,-27.33,20241025,34000,23.97,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250318,100323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,0,3,0.00,34549900,815,150.37,42300,43050,42050,54900,29650,42300,42392.52,19.86,0,67,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4865,7.27,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.07,33400,20240306,26.65,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250318,090324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-250,5,-0.59,845250,20,3.69,42300,42300,42050,54900,29650,42300,42262.50,19.86,0,1,42633,42466,42133,41966,41633,42550,42050,143,12600,1000,28760,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,33400,20240306,25.90,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2284009,N,N,3,N,00,N
20250317,160323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,0,3,0.00,22705600,541,80.63,42200,42300,41800,54900,29650,42300,41969.69,19.86,0,61,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4865,7.27,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.07,33400,20240306,26.65,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,3,N,00,N
20250317,150323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,0,3,0.00,22494100,536,79.88,42200,42300,41800,54900,29650,42300,41966.60,19.86,0,61,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4865,7.27,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.07,33400,20240306,26.65,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,2,N,00,N
20250317,140323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42050,-250,5,-0.59,18619700,444,66.17,42200,42200,41800,54900,29650,42300,41936.26,19.86,0,51,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4836,7.23,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.50,33400,20240306,25.90,44850,-6.24,20250305,40250,4.47,20250203,58000,-27.50,20241025,34000,23.68,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,2,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 160322 57 100.00 KOSPI 제조 N N N N N 42250 -50 5 -0.12 79218500 1875 345.94 42300 43050 41950 54900 29650 42300 42249.87 19.86 0 193 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4859 7.26 0.81 12 0.02 5817.00 52254.00 58000 20241025 -27.16 33400 20240306 26.50 44850 -5.80 20250305 40250 4.97 20250203 58000 -27.16 20241025 34000 24.26 20240418 0.00 N 016800 1000 143 억 2284009 N N 10 N 00 N
3 20250318 150324 57 100.00 KOSPI 제조 N N N N N 42000 -300 5 -0.71 73146700 1731 319.37 42300 43050 41950 54900 29650 42300 42256.90 19.86 0 232 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4830 7.22 0.80 12 0.02 5817.00 52254.00 58000 20241025 -27.59 33400 20240306 25.75 44850 -6.35 20250305 40250 4.35 20250203 58000 -27.59 20241025 34000 23.53 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
4 20250318 140324 57 100.00 KOSPI 제조 N N N N N 42000 -300 5 -0.71 69742300 1650 304.43 42300 43050 42000 54900 29650 42300 42268.06 19.86 0 187 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4830 7.22 0.80 12 0.01 5817.00 52254.00 58000 20241025 -27.59 33400 20240306 25.75 44850 -6.35 20250305 40250 4.35 20250203 58000 -27.59 20241025 34000 23.53 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
5 20250318 130323 57 100.00 KOSPI 제조 N N N N N 42050 -250 5 -0.59 66759500 1579 291.33 42300 43050 42000 54900 29650 42300 42279.61 19.86 0 178 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4836 7.23 0.80 12 0.01 5817.00 52254.00 58000 20241025 -27.50 33400 20240306 25.90 44850 -6.24 20250305 40250 4.47 20250203 58000 -27.50 20241025 34000 23.68 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
6 20250318 120323 57 100.00 KOSPI 제조 N N N N N 42050 -250 5 -0.59 47990800 1133 209.04 42300 43050 42000 54900 29650 42300 42357.28 19.86 0 151 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4836 7.23 0.80 12 0.01 5817.00 52254.00 58000 20241025 -27.50 33400 20240306 25.90 44850 -6.24 20250305 40250 4.47 20250203 58000 -27.50 20241025 34000 23.68 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
7 20250318 110322 57 100.00 KOSPI 제조 N N N N N 42150 -150 5 -0.35 45169450 1066 196.68 42300 43050 42050 54900 29650 42300 42372.84 19.86 0 141 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4847 7.25 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.33 33400 20240306 26.20 44850 -6.02 20250305 40250 4.72 20250203 58000 -27.33 20241025 34000 23.97 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
8 20250318 100323 57 100.00 KOSPI 제조 N N N N N 42300 0 3 0.00 34549900 815 150.37 42300 43050 42050 54900 29650 42300 42392.52 19.86 0 67 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4865 7.27 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.07 33400 20240306 26.65 44850 -5.69 20250305 40250 5.09 20250203 58000 -27.07 20241025 34000 24.41 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
9 20250318 090324 57 100.00 KOSPI 제조 N N N N N 42050 -250 5 -0.59 845250 20 3.69 42300 42300 42050 54900 29650 42300 42262.50 19.86 0 1 42633 42466 42133 41966 41633 42550 42050 143 12600 1000 28760 50 1 11500000 4836 7.23 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.50 33400 20240306 25.90 44850 -6.24 20250305 40250 4.47 20250203 58000 -27.50 20241025 34000 23.68 20240418 0.00 N 016800 1000 143 억 2284009 N N 3 N 00 N
10 20250317 160323 57 100.00 KOSPI 제조 N N N N N 42300 0 3 0.00 22705600 541 80.63 42200 42300 41800 54900 29650 42300 41969.69 19.86 0 61 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4865 7.27 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.07 33400 20240306 26.65 44850 -5.69 20250305 40250 5.09 20250203 58000 -27.07 20241025 34000 24.41 20240418 0.00 N 016800 1000 143 억 2283948 N N 3 N 00 N
11 20250317 150323 57 100.00 KOSPI 제조 N N N N N 42300 0 3 0.00 22494100 536 79.88 42200 42300 41800 54900 29650 42300 41966.60 19.86 0 61 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4865 7.27 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.07 33400 20240306 26.65 44850 -5.69 20250305 40250 5.09 20250203 58000 -27.07 20241025 34000 24.41 20240418 0.00 N 016800 1000 143 억 2283948 N N 2 N 00 N
12 20250317 140323 57 100.00 KOSPI 제조 N N N N N 42050 -250 5 -0.59 18619700 444 66.17 42200 42200 41800 54900 29650 42300 41936.26 19.86 0 51 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4836 7.23 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.50 33400 20240306 25.90 44850 -6.24 20250305 40250 4.47 20250203 58000 -27.50 20241025 34000 23.68 20240418 0.00 N 016800 1000 143 억 2283948 N N 2 N 00 N