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
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
20250306,160314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,36891900,849,80.25,43250,43950,42950,56800,30600,43700,43453.36,19.86,0,-33,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,150314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,36673450,844,79.77,43250,43950,42950,56800,30600,43700,43451.95,19.86,0,-32,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,140314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43500,-200,5,-0.46,35107750,808,76.37,43250,43950,42950,56800,30600,43700,43450.19,19.86,0,-26,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5003,7.48,0.83,12,0.01,5817.00,52254.00,58000,20241025,-25.00,32300,20240222,34.67,44850,-3.01,20250305,40250,8.07,20250203,58000,-25.00,20241025,33400,30.24,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,130313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,32421200,746,70.51,43250,43950,42950,56800,30600,43700,43460.05,19.86,0,-16,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,120314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,29771650,685,64.74,43250,43950,42950,56800,30600,43700,43462.26,19.86,0,-1,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.01,5817.00,52254.00,58000,20241025,-25.60,32300,20240222,33.59,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33400,29.19,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,110312,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43600,-100,5,-0.23,28595850,658,62.19,43250,43950,42950,56800,30600,43700,43458.74,19.86,0,5,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5014,7.50,0.83,12,0.01,5817.00,52254.00,58000,20241025,-24.83,32300,20240222,34.98,44850,-2.79,20250305,40250,8.32,20250203,58000,-24.83,20241025,33400,30.54,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,100314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43800,100,2,0.23,6218650,143,13.52,43250,43800,42950,56800,30600,43700,43487.06,19.86,0,-9,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5037,7.53,0.84,12,0.00,5817.00,52254.00,58000,20241025,-24.48,32300,20240222,35.60,44850,-2.34,20250305,40250,8.82,20250203,58000,-24.48,20241025,33400,31.14,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,090316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42950,-750,5,-1.72,2633350,61,5.77,43250,43300,42950,56800,30600,43700,43169.67,19.86,0,3,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,4939,7.38,0.82,12,0.00,5817.00,52254.00,58000,20241025,-25.95,32300,20240222,32.97,44850,-4.24,20250305,40250,6.71,20250203,58000,-25.95,20241025,33400,28.59,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250305,160311,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,250,2,0.58,46283100,1058,80.76,43600,44850,43100,56400,30450,43450,43745.84,19.86,0,-16,44783,44116,43333,42666,41883,44450,43000,143,12950,1000,29540,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284230,N,N,5,N,00,N
20250305,150313,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,250,2,0.58,43923300,1004,76.64,43600,44850,43100,56400,30450,43450,43748.31,19.86,0,-8,44783,44116,43333,42666,41883,44450,43000,143,12950,1000,29540,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284230,N,N,0,N,00,N
20250305,140310,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43200,-250,5,-0.58,42272350,966,73.74,43600,44850,43100,56400,30450,43450,43760.20,19.86,0,18,44783,44116,43333,42666,41883,44450,43000,143,12950,1000,29540,50,1,11500000,4968,7.43,0.83,12,0.01,5817.00,52254.00,58000,20241025,-25.52,32300,20240222,33.75,44850,-3.68,20250305,40250,7.33,20250203,58000,-25.52,20241025,33400,29.34,20240306,0.00,N,016800,1000,143 억,,2284230,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 20250306 160314 57 100.00 KOSPI 제조 N N N N N 43700 0 3 0.00 36891900 849 80.25 43250 43950 42950 56800 30600 43700 43453.36 19.86 0 -33 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
3 20250306 150314 57 100.00 KOSPI 제조 N N N N N 43700 0 3 0.00 36673450 844 79.77 43250 43950 42950 56800 30600 43700 43451.95 19.86 0 -32 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
4 20250306 140314 57 100.00 KOSPI 제조 N N N N N 43500 -200 5 -0.46 35107750 808 76.37 43250 43950 42950 56800 30600 43700 43450.19 19.86 0 -26 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5003 7.48 0.83 12 0.01 5817.00 52254.00 58000 20241025 -25.00 32300 20240222 34.67 44850 -3.01 20250305 40250 8.07 20250203 58000 -25.00 20241025 33400 30.24 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
5 20250306 130313 57 100.00 KOSPI 제조 N N N N N 43700 0 3 0.00 32421200 746 70.51 43250 43950 42950 56800 30600 43700 43460.05 19.86 0 -16 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
6 20250306 120314 57 100.00 KOSPI 제조 N N N N N 43150 -550 5 -1.26 29771650 685 64.74 43250 43950 42950 56800 30600 43700 43462.26 19.86 0 -1 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 4962 7.42 0.83 12 0.01 5817.00 52254.00 58000 20241025 -25.60 32300 20240222 33.59 44850 -3.79 20250305 40250 7.20 20250203 58000 -25.60 20241025 33400 29.19 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
7 20250306 110312 57 100.00 KOSPI 제조 N N N N N 43600 -100 5 -0.23 28595850 658 62.19 43250 43950 42950 56800 30600 43700 43458.74 19.86 0 5 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5014 7.50 0.83 12 0.01 5817.00 52254.00 58000 20241025 -24.83 32300 20240222 34.98 44850 -2.79 20250305 40250 8.32 20250203 58000 -24.83 20241025 33400 30.54 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
8 20250306 100314 57 100.00 KOSPI 제조 N N N N N 43800 100 2 0.23 6218650 143 13.52 43250 43800 42950 56800 30600 43700 43487.06 19.86 0 -9 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5037 7.53 0.84 12 0.00 5817.00 52254.00 58000 20241025 -24.48 32300 20240222 35.60 44850 -2.34 20250305 40250 8.82 20250203 58000 -24.48 20241025 33400 31.14 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
9 20250306 090316 57 100.00 KOSPI 제조 N N N N N 42950 -750 5 -1.72 2633350 61 5.77 43250 43300 42950 56800 30600 43700 43169.67 19.86 0 3 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 4939 7.38 0.82 12 0.00 5817.00 52254.00 58000 20241025 -25.95 32300 20240222 32.97 44850 -4.24 20250305 40250 6.71 20250203 58000 -25.95 20241025 33400 28.59 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
10 20250305 160311 57 100.00 KOSPI 제조 N N N N N 43700 250 2 0.58 46283100 1058 80.76 43600 44850 43100 56400 30450 43450 43745.84 19.86 0 -16 44783 44116 43333 42666 41883 44450 43000 143 12950 1000 29540 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284230 N N 5 N 00 N
11 20250305 150313 57 100.00 KOSPI 제조 N N N N N 43700 250 2 0.58 43923300 1004 76.64 43600 44850 43100 56400 30450 43450 43748.31 19.86 0 -8 44783 44116 43333 42666 41883 44450 43000 143 12950 1000 29540 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284230 N N 0 N 00 N
12 20250305 140310 57 100.00 KOSPI 제조 N N N N N 43200 -250 5 -0.58 42272350 966 73.74 43600 44850 43100 56400 30450 43450 43760.20 19.86 0 18 44783 44116 43333 42666 41883 44450 43000 143 12950 1000 29540 50 1 11500000 4968 7.43 0.83 12 0.01 5817.00 52254.00 58000 20241025 -25.52 32300 20240222 33.75 44850 -3.68 20250305 40250 7.33 20250203 58000 -25.52 20241025 33400 29.34 20240306 0.00 N 016800 1000 143 억 2284230 N N 0 N 00 N