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
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
20250306,160301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18650,-20,5,-0.11,1031810675,55824,32.56,18710,18750,18290,24250,13070,18670,18483.25,11.13,0,-2306,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4150,80.04,0.66,12,0.25,233.00,28380.00,28600,20250113,-34.79,10804,20240417,72.62,28600,-34.79,20250113,17690,5.43,20250304,28600,-34.79,20250113,11850,57.38,20240417,2.10,N,013890,500,113 억,,2476729,N,N,1,N,00,N
20250306,150301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18350,-320,5,-1.71,898829945,48585,28.34,18710,18750,18290,24250,13070,18670,18500.15,11.13,0,-1760,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4084,78.76,0.65,12,0.22,233.00,28380.00,28600,20250113,-35.84,10804,20240417,69.84,28600,-35.84,20250113,17690,3.73,20250304,28600,-35.84,20250113,11850,54.85,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,140301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18680,10,2,0.05,582179895,31445,18.34,18710,18750,18290,24250,13070,18670,18514.23,11.13,0,-5437,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4157,80.17,0.66,12,0.14,233.00,28380.00,28600,20250113,-34.69,10804,20240417,72.90,28600,-34.69,20250113,17690,5.60,20250304,28600,-34.69,20250113,11850,57.64,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,130301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18510,-160,5,-0.86,434756135,23539,13.73,18710,18720,18290,24250,13070,18670,18469.61,11.13,0,-7264,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4119,79.44,0.65,12,0.11,233.00,28380.00,28600,20250113,-35.28,10804,20240417,71.33,28600,-35.28,20250113,17690,4.64,20250304,28600,-35.28,20250113,11850,56.20,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,120301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18500,-170,5,-0.91,409616325,22180,12.94,18710,18720,18290,24250,13070,18670,18467.82,11.13,0,-7481,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4117,79.40,0.65,12,0.10,233.00,28380.00,28600,20250113,-35.31,10804,20240417,71.23,28600,-35.31,20250113,17690,4.58,20250304,28600,-35.31,20250113,11850,56.12,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,110300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18380,-290,5,-1.55,371525435,20118,11.73,18710,18720,18290,24250,13070,18670,18467.31,11.13,0,-8424,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4090,78.88,0.65,12,0.09,233.00,28380.00,28600,20250113,-35.73,10804,20240417,70.12,28600,-35.73,20250113,17690,3.90,20250304,28600,-35.73,20250113,11850,55.11,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,100301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18390,-280,5,-1.50,243954915,13159,7.68,18710,18720,18380,24250,13070,18670,18539.02,11.13,0,-5469,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4093,78.93,0.65,12,0.06,233.00,28380.00,28600,20250113,-35.70,10804,20240417,70.21,28600,-35.70,20250113,17690,3.96,20250304,28600,-35.70,20250113,11850,55.19,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,090303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18610,-60,5,-0.32,11574480,619,0.36,18710,18720,18610,24250,13070,18670,18698.68,11.13,0,-518,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4142,79.87,0.66,12,0.00,233.00,28380.00,28600,20250113,-34.93,10804,20240417,72.25,28600,-34.93,20250113,17690,5.20,20250304,28600,-34.93,20250113,11850,57.05,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250305,160259,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18670,650,2,3.61,3133828715,171367,108.21,18210,18710,17860,23400,12620,18020,18284.96,10.92,0,-1811,18840,18430,18060,17650,17280,18245,17465,114,5380,500,12970,10,1,22254576,4155,80.13,0.66,12,0.77,233.00,28380.00,28600,20250113,-34.72,10804,20240417,72.81,28600,-34.72,20250113,17690,5.54,20250304,28600,-34.72,20250113,11850,57.55,20240417,2.13,N,013890,500,113 억,,2430450,N,N,10,N,00,N
20250305,150300,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18560,540,2,3.00,2975562715,162869,102.84,18210,18710,17860,23400,12620,18020,18269.67,10.92,0,-554,18840,18430,18060,17650,17280,18245,17465,114,5380,500,12970,10,1,22254576,4130,79.66,0.65,12,0.73,233.00,28380.00,28600,20250113,-35.10,10804,20240417,71.79,28600,-35.10,20250113,17690,4.92,20250304,28600,-35.10,20250113,11850,56.62,20240417,2.13,N,013890,500,113 억,,2430450,N,N,37,N,00,N
20250305,140258,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18370,350,2,1.94,2587681040,141844,89.57,18210,18710,17860,23400,12620,18020,18243.15,10.92,0,2064,18840,18430,18060,17650,17280,18245,17465,114,5380,500,12970,10,1,22254576,4088,78.84,0.65,12,0.64,233.00,28380.00,28600,20250113,-35.77,10804,20240417,70.03,28600,-35.77,20250113,17690,3.84,20250304,28600,-35.77,20250113,11850,55.02,20240417,2.13,N,013890,500,113 억,,2430450,N,N,37,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 160301 55 60.00 KOSPI 제조 N N N Y 60 N 18650 -20 5 -0.11 1031810675 55824 32.56 18710 18750 18290 24250 13070 18670 18483.25 11.13 0 -2306 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4150 80.04 0.66 12 0.25 233.00 28380.00 28600 20250113 -34.79 10804 20240417 72.62 28600 -34.79 20250113 17690 5.43 20250304 28600 -34.79 20250113 11850 57.38 20240417 2.10 N 013890 500 113 억 2476729 N N 1 N 00 N
3 20250306 150301 55 60.00 KOSPI 제조 N N N Y 60 N 18350 -320 5 -1.71 898829945 48585 28.34 18710 18750 18290 24250 13070 18670 18500.15 11.13 0 -1760 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4084 78.76 0.65 12 0.22 233.00 28380.00 28600 20250113 -35.84 10804 20240417 69.84 28600 -35.84 20250113 17690 3.73 20250304 28600 -35.84 20250113 11850 54.85 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
4 20250306 140301 55 60.00 KOSPI 제조 N N N Y 60 N 18680 10 2 0.05 582179895 31445 18.34 18710 18750 18290 24250 13070 18670 18514.23 11.13 0 -5437 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4157 80.17 0.66 12 0.14 233.00 28380.00 28600 20250113 -34.69 10804 20240417 72.90 28600 -34.69 20250113 17690 5.60 20250304 28600 -34.69 20250113 11850 57.64 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
5 20250306 130301 55 60.00 KOSPI 제조 N N N Y 60 N 18510 -160 5 -0.86 434756135 23539 13.73 18710 18720 18290 24250 13070 18670 18469.61 11.13 0 -7264 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4119 79.44 0.65 12 0.11 233.00 28380.00 28600 20250113 -35.28 10804 20240417 71.33 28600 -35.28 20250113 17690 4.64 20250304 28600 -35.28 20250113 11850 56.20 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
6 20250306 120301 55 60.00 KOSPI 제조 N N N Y 60 N 18500 -170 5 -0.91 409616325 22180 12.94 18710 18720 18290 24250 13070 18670 18467.82 11.13 0 -7481 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4117 79.40 0.65 12 0.10 233.00 28380.00 28600 20250113 -35.31 10804 20240417 71.23 28600 -35.31 20250113 17690 4.58 20250304 28600 -35.31 20250113 11850 56.12 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
7 20250306 110300 55 60.00 KOSPI 제조 N N N Y 60 N 18380 -290 5 -1.55 371525435 20118 11.73 18710 18720 18290 24250 13070 18670 18467.31 11.13 0 -8424 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4090 78.88 0.65 12 0.09 233.00 28380.00 28600 20250113 -35.73 10804 20240417 70.12 28600 -35.73 20250113 17690 3.90 20250304 28600 -35.73 20250113 11850 55.11 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
8 20250306 100301 55 60.00 KOSPI 제조 N N N Y 60 N 18390 -280 5 -1.50 243954915 13159 7.68 18710 18720 18380 24250 13070 18670 18539.02 11.13 0 -5469 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4093 78.93 0.65 12 0.06 233.00 28380.00 28600 20250113 -35.70 10804 20240417 70.21 28600 -35.70 20250113 17690 3.96 20250304 28600 -35.70 20250113 11850 55.19 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
9 20250306 090303 55 60.00 KOSPI 제조 N N N Y 60 N 18610 -60 5 -0.32 11574480 619 0.36 18710 18720 18610 24250 13070 18670 18698.68 11.13 0 -518 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4142 79.87 0.66 12 0.00 233.00 28380.00 28600 20250113 -34.93 10804 20240417 72.25 28600 -34.93 20250113 17690 5.20 20250304 28600 -34.93 20250113 11850 57.05 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
10 20250305 160259 55 60.00 KOSPI 제조 N N N Y 60 N 18670 650 2 3.61 3133828715 171367 108.21 18210 18710 17860 23400 12620 18020 18284.96 10.92 0 -1811 18840 18430 18060 17650 17280 18245 17465 114 5380 500 12970 10 1 22254576 4155 80.13 0.66 12 0.77 233.00 28380.00 28600 20250113 -34.72 10804 20240417 72.81 28600 -34.72 20250113 17690 5.54 20250304 28600 -34.72 20250113 11850 57.55 20240417 2.13 N 013890 500 113 억 2430450 N N 10 N 00 N
11 20250305 150300 55 60.00 KOSPI 제조 N N N Y 60 N 18560 540 2 3.00 2975562715 162869 102.84 18210 18710 17860 23400 12620 18020 18269.67 10.92 0 -554 18840 18430 18060 17650 17280 18245 17465 114 5380 500 12970 10 1 22254576 4130 79.66 0.65 12 0.73 233.00 28380.00 28600 20250113 -35.10 10804 20240417 71.79 28600 -35.10 20250113 17690 4.92 20250304 28600 -35.10 20250113 11850 56.62 20240417 2.13 N 013890 500 113 억 2430450 N N 37 N 00 N
12 20250305 140258 55 60.00 KOSPI 제조 N N N Y 60 N 18370 350 2 1.94 2587681040 141844 89.57 18210 18710 17860 23400 12620 18020 18243.15 10.92 0 2064 18840 18430 18060 17650 17280 18245 17465 114 5380 500 12970 10 1 22254576 4088 78.84 0.65 12 0.64 233.00 28380.00 28600 20250113 -35.77 10804 20240417 70.03 28600 -35.77 20250113 17690 3.84 20250304 28600 -35.77 20250113 11850 55.02 20240417 2.13 N 013890 500 113 억 2430450 N N 37 N 00 N