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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41900,-400,5,-0.95,9811500,234,34.87,42200,42200,41800,54900,29650,42300,41929.49,19.86,0,60,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4819,7.20,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.76,33400,20240306,25.45,44850,-6.58,20250305,40250,4.10,20250203,58000,-27.76,20241025,34000,23.24,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,2,N,00,N
20250317,120321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,-350,5,-0.83,9476300,226,33.68,42200,42200,41800,54900,29650,42300,41930.53,19.86,0,54,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4824,7.21,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.67,33400,20240306,25.60,44850,-6.47,20250305,40250,4.22,20250203,58000,-27.67,20241025,34000,23.38,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,2,N,00,N
20250317,110321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,41950,-350,5,-0.83,8973050,214,31.89,42200,42200,41800,54900,29650,42300,41930.14,19.86,0,52,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4824,7.21,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.67,33400,20240306,25.60,44850,-6.47,20250305,40250,4.22,20250203,58000,-27.67,20241025,34000,23.38,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,2,N,00,N
20250317,100323,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-300,5,-0.71,1385050,33,4.92,42200,42200,41900,54900,29650,42300,41971.21,19.86,0,7,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-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,,2283948,N,N,2,N,00,N
20250317,090322,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42200,-100,5,-0.24,126600,3,0.45,42200,42200,42200,54900,29650,42300,42200.00,19.86,0,3,42900,42600,42200,41900,41500,42750,42050,143,12600,1000,28760,50,1,11500000,4853,7.25,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.24,33400,20240306,26.35,44850,-5.91,20250305,40250,4.84,20250203,58000,-27.24,20241025,34000,24.12,20240418,0.00,N,016800,1000,143 억,,2283948,N,N,2,N,00,N
20250314,160321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42300,-500,5,-1.17,28251050,671,19.52,42050,42500,41800,55600,30000,42800,42100.83,19.86,0,71,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4865,7.27,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.07,33200,20240304,27.41,44850,-5.69,20250305,40250,5.09,20250203,58000,-27.07,20241025,34000,24.41,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,2,N,00,N
20250314,150324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-800,5,-1.87,20669150,491,14.29,42050,42500,41800,55600,30000,42800,42096.03,19.86,0,66,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,33200,20240304,26.51,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,N,00,N
20250314,140321,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42000,-800,5,-1.87,19789200,470,13.67,42050,42500,41850,55600,30000,42800,42104.68,19.86,0,60,44233,43516,42633,41916,41033,43075,41475,143,12800,1000,29100,50,1,11500000,4830,7.22,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.59,33200,20240304,26.51,44850,-6.35,20250305,40250,4.35,20250203,58000,-27.59,20241025,34000,23.53,20240418,0.00,N,016800,1000,143 억,,2283866,N,N,0,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 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
3 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
4 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
5 20250317 130322 57 100.00 KOSPI 제조 N N N N N 41900 -400 5 -0.95 9811500 234 34.87 42200 42200 41800 54900 29650 42300 41929.49 19.86 0 60 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4819 7.20 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.76 33400 20240306 25.45 44850 -6.58 20250305 40250 4.10 20250203 58000 -27.76 20241025 34000 23.24 20240418 0.00 N 016800 1000 143 억 2283948 N N 2 N 00 N
6 20250317 120321 57 100.00 KOSPI 제조 N N N N N 41950 -350 5 -0.83 9476300 226 33.68 42200 42200 41800 54900 29650 42300 41930.53 19.86 0 54 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4824 7.21 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.67 33400 20240306 25.60 44850 -6.47 20250305 40250 4.22 20250203 58000 -27.67 20241025 34000 23.38 20240418 0.00 N 016800 1000 143 억 2283948 N N 2 N 00 N
7 20250317 110321 57 100.00 KOSPI 제조 N N N N N 41950 -350 5 -0.83 8973050 214 31.89 42200 42200 41800 54900 29650 42300 41930.14 19.86 0 52 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4824 7.21 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.67 33400 20240306 25.60 44850 -6.47 20250305 40250 4.22 20250203 58000 -27.67 20241025 34000 23.38 20240418 0.00 N 016800 1000 143 억 2283948 N N 2 N 00 N
8 20250317 100323 57 100.00 KOSPI 제조 N N N N N 42000 -300 5 -0.71 1385050 33 4.92 42200 42200 41900 54900 29650 42300 41971.21 19.86 0 7 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4830 7.22 0.80 12 0.00 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 2283948 N N 2 N 00 N
9 20250317 090322 57 100.00 KOSPI 제조 N N N N N 42200 -100 5 -0.24 126600 3 0.45 42200 42200 42200 54900 29650 42300 42200.00 19.86 0 3 42900 42600 42200 41900 41500 42750 42050 143 12600 1000 28760 50 1 11500000 4853 7.25 0.81 12 0.00 5817.00 52254.00 58000 20241025 -27.24 33400 20240306 26.35 44850 -5.91 20250305 40250 4.84 20250203 58000 -27.24 20241025 34000 24.12 20240418 0.00 N 016800 1000 143 억 2283948 N N 2 N 00 N
10 20250314 160321 57 100.00 KOSPI 제조 N N N N N 42300 -500 5 -1.17 28251050 671 19.52 42050 42500 41800 55600 30000 42800 42100.83 19.86 0 71 44233 43516 42633 41916 41033 43075 41475 143 12800 1000 29100 50 1 11500000 4865 7.27 0.81 12 0.01 5817.00 52254.00 58000 20241025 -27.07 33200 20240304 27.41 44850 -5.69 20250305 40250 5.09 20250203 58000 -27.07 20241025 34000 24.41 20240418 0.00 N 016800 1000 143 억 2283866 N N 2 N 00 N
11 20250314 150324 57 100.00 KOSPI 제조 N N N N N 42000 -800 5 -1.87 20669150 491 14.29 42050 42500 41800 55600 30000 42800 42096.03 19.86 0 66 44233 43516 42633 41916 41033 43075 41475 143 12800 1000 29100 50 1 11500000 4830 7.22 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.59 33200 20240304 26.51 44850 -6.35 20250305 40250 4.35 20250203 58000 -27.59 20241025 34000 23.53 20240418 0.00 N 016800 1000 143 억 2283866 N N 0 N 00 N
12 20250314 140321 57 100.00 KOSPI 제조 N N N N N 42000 -800 5 -1.87 19789200 470 13.67 42050 42500 41850 55600 30000 42800 42104.68 19.86 0 60 44233 43516 42633 41916 41033 43075 41475 143 12800 1000 29100 50 1 11500000 4830 7.22 0.80 12 0.00 5817.00 52254.00 58000 20241025 -27.59 33200 20240304 26.51 44850 -6.35 20250305 40250 4.35 20250203 58000 -27.59 20241025 34000 23.53 20240418 0.00 N 016800 1000 143 억 2283866 N N 0 N 00 N