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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,47710528,90268,45.28,531,532,526,689,371,530,528.54,0.58,0,-351,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.15,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,347230,N,N,6,N,00,N
20250306,150247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-2,5,-0.38,43645736,82573,41.42,531,532,526,689,371,530,528.57,0.58,0,26,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.14,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,140247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,40477665,76570,38.41,531,532,526,689,371,530,528.64,0.58,0,1476,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.13,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,130246,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-2,5,-0.38,38523277,72863,36.55,531,532,526,689,371,530,528.71,0.58,0,1945,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.12,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,120247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,531,1,2,0.19,22557907,42606,21.37,531,532,527,689,371,530,529.45,0.58,0,1931,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,319,-1.62,0.81,12,0.07,-328.00,659.00,756,20241212,-29.76,421,20241210,26.13,625,-15.04,20250103,495,7.27,20250203,756,-29.76,20241212,421,26.13,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,110245,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,15620874,29549,14.82,531,531,527,689,371,530,528.64,0.58,0,-58,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.05,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,100247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,11398225,21572,10.82,531,531,527,689,371,530,528.38,0.58,0,-114,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.04,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,090249,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,3659459,6924,3.47,531,531,527,689,371,530,528.52,0.58,0,0,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.01,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250305,160244,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,4,2,0.76,56419566,107193,60.29,526,530,520,683,369,526,526.10,0.57,0,947,557,541,518,502,479,530,491,300,157,500,360,1,1,59991641,318,-1.62,0.80,12,0.18,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,344801,N,N,29,N,00,N
20250305,150246,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,4,2,0.76,44327662,84365,47.45,526,530,520,683,369,526,525.43,0.57,0,875,557,541,518,502,479,530,491,300,157,500,360,1,1,59991641,318,-1.62,0.80,12,0.14,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,344801,N,N,24,N,00,N
20250305,140243,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-2,5,-0.38,18120427,34639,19.48,526,526,520,683,369,526,523.12,0.57,0,-883,557,541,518,502,479,530,491,300,157,500,360,1,1,59991641,314,-1.60,0.80,12,0.06,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.16,N,011090,500,299 억,,344801,N,N,24,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 20250306 160247 57 100.00 KOSPI 제조 N N N N N 530 0 3 0.00 47710528 90268 45.28 531 532 526 689 371 530 528.54 0.58 0 -351 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 318 -1.62 0.80 12 0.15 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 347230 N N 6 N 00 N
3 20250306 150247 57 100.00 KOSPI 제조 N N N N N 528 -2 5 -0.38 43645736 82573 41.42 531 532 526 689 371 530 528.57 0.58 0 26 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 317 -1.61 0.80 12 0.14 -328.00 659.00 756 20241212 -30.16 421 20241210 25.42 625 -15.52 20250103 495 6.67 20250203 756 -30.16 20241212 421 25.42 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
4 20250306 140247 57 100.00 KOSPI 제조 N N N N N 527 -3 5 -0.57 40477665 76570 38.41 531 532 526 689 371 530 528.64 0.58 0 1476 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 316 -1.61 0.80 12 0.13 -328.00 659.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
5 20250306 130246 57 100.00 KOSPI 제조 N N N N N 528 -2 5 -0.38 38523277 72863 36.55 531 532 526 689 371 530 528.71 0.58 0 1945 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 317 -1.61 0.80 12 0.12 -328.00 659.00 756 20241212 -30.16 421 20241210 25.42 625 -15.52 20250103 495 6.67 20250203 756 -30.16 20241212 421 25.42 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
6 20250306 120247 57 100.00 KOSPI 제조 N N N N N 531 1 2 0.19 22557907 42606 21.37 531 532 527 689 371 530 529.45 0.58 0 1931 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 319 -1.62 0.81 12 0.07 -328.00 659.00 756 20241212 -29.76 421 20241210 26.13 625 -15.04 20250103 495 7.27 20250203 756 -29.76 20241212 421 26.13 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
7 20250306 110245 57 100.00 KOSPI 제조 N N N N N 530 0 3 0.00 15620874 29549 14.82 531 531 527 689 371 530 528.64 0.58 0 -58 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 318 -1.62 0.80 12 0.05 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
8 20250306 100247 57 100.00 KOSPI 제조 N N N N N 530 0 3 0.00 11398225 21572 10.82 531 531 527 689 371 530 528.38 0.58 0 -114 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 318 -1.62 0.80 12 0.04 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
9 20250306 090249 57 100.00 KOSPI 제조 N N N N N 530 0 3 0.00 3659459 6924 3.47 531 531 527 689 371 530 528.52 0.58 0 0 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 318 -1.62 0.80 12 0.01 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
10 20250305 160244 57 100.00 KOSPI 제조 N N N N N 530 4 2 0.76 56419566 107193 60.29 526 530 520 683 369 526 526.10 0.57 0 947 557 541 518 502 479 530 491 300 157 500 360 1 1 59991641 318 -1.62 0.80 12 0.18 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 344801 N N 29 N 00 N
11 20250305 150246 57 100.00 KOSPI 제조 N N N N N 530 4 2 0.76 44327662 84365 47.45 526 530 520 683 369 526 525.43 0.57 0 875 557 541 518 502 479 530 491 300 157 500 360 1 1 59991641 318 -1.62 0.80 12 0.14 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 344801 N N 24 N 00 N
12 20250305 140243 57 100.00 KOSPI 제조 N N N N N 524 -2 5 -0.38 18120427 34639 19.48 526 526 520 683 369 526 523.12 0.57 0 -883 557 541 518 502 479 530 491 300 157 500 360 1 1 59991641 314 -1.60 0.80 12 0.06 -328.00 659.00 756 20241212 -30.69 421 20241210 24.47 625 -16.16 20250103 495 5.86 20250203 756 -30.69 20241212 421 24.47 20241210 0.16 N 011090 500 299 억 344801 N N 24 N 00 N