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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,28689255,55957,67.51,513,516,509,666,360,513,512.70,0.61,0,-21246,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.09,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,365537,N,N,174,N,00,N
20250313,150251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,23477074,45741,55.19,513,516,511,666,360,513,513.26,0.61,0,-20001,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.08,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250313,140251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,18558110,36133,43.60,513,516,512,666,360,513,513.61,0.61,0,-12561,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.06,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250313,130252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,17451547,33975,40.99,513,516,512,666,360,513,513.66,0.61,0,-10426,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.06,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250313,120251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,15713917,30588,36.91,513,516,512,666,360,513,513.73,0.61,0,-8176,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.05,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250313,110251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,1,2,0.19,10536249,20515,24.75,513,516,512,666,360,513,513.59,0.61,0,-8175,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.57,0.78,12,0.03,-328.00,659.00,756,20241212,-32.01,421,20241210,22.09,625,-17.76,20250103,495,3.84,20250203,756,-32.01,20241212,421,22.09,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250313,100251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-1,5,-0.19,6682750,13012,15.70,513,516,512,666,360,513,513.58,0.61,0,-6359,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,307,-1.56,0.78,12,0.02,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250313,090252,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,0,3,0.00,9747,19,0.02,513,513,513,666,360,513,513.00,0.61,0,-2,522,517,514,509,506,516,508,300,153,500,350,1,1,59991641,308,-1.56,0.78,12,0.00,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,365537,N,N,70,N,00,N
20250312,160250,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,-4,5,-0.77,42539808,82881,121.74,519,519,511,672,362,517,513.26,0.58,0,12929,526,521,515,510,504,518,507,300,155,500,360,1,1,59991641,308,-1.56,0.78,12,0.14,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,349208,N,N,70,N,00,N
20250312,150251,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,-4,5,-0.77,40914196,79713,117.09,519,519,511,672,362,517,513.27,0.58,0,13446,526,521,515,510,504,518,507,300,155,500,360,1,1,59991641,308,-1.56,0.78,12,0.13,-328.00,659.00,756,20241212,-32.14,421,20241210,21.85,625,-17.92,20250103,495,3.64,20250203,756,-32.14,20241212,421,21.85,20241210,0.00,N,011090,500,299 억,,349208,N,N,9,N,00,N
20250312,140250,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-5,5,-0.97,39822337,77583,113.96,519,519,511,672,362,517,513.29,0.58,0,15168,526,521,515,510,504,518,507,300,155,500,360,1,1,59991641,307,-1.56,0.78,12,0.13,-328.00,659.00,756,20241212,-32.28,421,20241210,21.62,625,-18.08,20250103,495,3.43,20250203,756,-32.28,20241212,421,21.62,20241210,0.00,N,011090,500,299 억,,349208,N,N,9,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 20250313 160251 57 100.00 KOSPI 제조 N N N N N 513 0 3 0.00 28689255 55957 67.51 513 516 509 666 360 513 512.70 0.61 0 -21246 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 308 -1.56 0.78 12 0.09 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 365537 N N 174 N 00 N
3 20250313 150251 57 100.00 KOSPI 제조 N N N N N 512 -1 5 -0.19 23477074 45741 55.19 513 516 511 666 360 513 513.26 0.61 0 -20001 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.08 -328.00 659.00 756 20241212 -32.28 421 20241210 21.62 625 -18.08 20250103 495 3.43 20250203 756 -32.28 20241212 421 21.62 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
4 20250313 140251 57 100.00 KOSPI 제조 N N N N N 513 0 3 0.00 18558110 36133 43.60 513 516 512 666 360 513 513.61 0.61 0 -12561 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 308 -1.56 0.78 12 0.06 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
5 20250313 130252 57 100.00 KOSPI 제조 N N N N N 514 1 2 0.19 17451547 33975 40.99 513 516 512 666 360 513 513.66 0.61 0 -10426 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 308 -1.57 0.78 12 0.06 -328.00 659.00 756 20241212 -32.01 421 20241210 22.09 625 -17.76 20250103 495 3.84 20250203 756 -32.01 20241212 421 22.09 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
6 20250313 120251 57 100.00 KOSPI 제조 N N N N N 514 1 2 0.19 15713917 30588 36.91 513 516 512 666 360 513 513.73 0.61 0 -8176 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 308 -1.57 0.78 12 0.05 -328.00 659.00 756 20241212 -32.01 421 20241210 22.09 625 -17.76 20250103 495 3.84 20250203 756 -32.01 20241212 421 22.09 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
7 20250313 110251 57 100.00 KOSPI 제조 N N N N N 514 1 2 0.19 10536249 20515 24.75 513 516 512 666 360 513 513.59 0.61 0 -8175 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 308 -1.57 0.78 12 0.03 -328.00 659.00 756 20241212 -32.01 421 20241210 22.09 625 -17.76 20250103 495 3.84 20250203 756 -32.01 20241212 421 22.09 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
8 20250313 100251 57 100.00 KOSPI 제조 N N N N N 512 -1 5 -0.19 6682750 13012 15.70 513 516 512 666 360 513 513.58 0.61 0 -6359 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 307 -1.56 0.78 12 0.02 -328.00 659.00 756 20241212 -32.28 421 20241210 21.62 625 -18.08 20250103 495 3.43 20250203 756 -32.28 20241212 421 21.62 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
9 20250313 090252 57 100.00 KOSPI 제조 N N N N N 513 0 3 0.00 9747 19 0.02 513 513 513 666 360 513 513.00 0.61 0 -2 522 517 514 509 506 516 508 300 153 500 350 1 1 59991641 308 -1.56 0.78 12 0.00 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 365537 N N 70 N 00 N
10 20250312 160250 57 100.00 KOSPI 제조 N N N N N 513 -4 5 -0.77 42539808 82881 121.74 519 519 511 672 362 517 513.26 0.58 0 12929 526 521 515 510 504 518 507 300 155 500 360 1 1 59991641 308 -1.56 0.78 12 0.14 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 349208 N N 70 N 00 N
11 20250312 150251 57 100.00 KOSPI 제조 N N N N N 513 -4 5 -0.77 40914196 79713 117.09 519 519 511 672 362 517 513.27 0.58 0 13446 526 521 515 510 504 518 507 300 155 500 360 1 1 59991641 308 -1.56 0.78 12 0.13 -328.00 659.00 756 20241212 -32.14 421 20241210 21.85 625 -17.92 20250103 495 3.64 20250203 756 -32.14 20241212 421 21.85 20241210 0.00 N 011090 500 299 억 349208 N N 9 N 00 N
12 20250312 140250 57 100.00 KOSPI 제조 N N N N N 512 -5 5 -0.97 39822337 77583 113.96 519 519 511 672 362 517 513.29 0.58 0 15168 526 521 515 510 504 518 507 300 155 500 360 1 1 59991641 307 -1.56 0.78 12 0.13 -328.00 659.00 756 20241212 -32.28 421 20241210 21.62 625 -18.08 20250103 495 3.43 20250203 756 -32.28 20241212 421 21.62 20241210 0.00 N 011090 500 299 억 349208 N N 9 N 00 N