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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,516,0,3,0.00,28733600,55885,36.71,516,518,511,670,362,516,514.16,0.63,0,-8908,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,310,-1.57,0.78,12,0.09,-328.00,659.00,756,20241212,-31.75,421,20241210,22.57,625,-17.44,20250103,495,4.24,20250203,756,-31.75,20241212,421,22.57,20241210,0.00,N,011090,500,299 억,,377969,N,N,109,N,00,N
20250321,150255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-4,5,-0.78,27537136,53560,35.18,516,518,511,670,362,516,514.14,0.63,0,-8524,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,307,-1.56,0.78,12,0.09,-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,,377969,N,N,10,N,00,N
20250321,140255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,-2,5,-0.39,20978909,40760,26.77,516,518,512,670,362,516,514.69,0.63,0,-7616,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,308,-1.57,0.78,12,0.07,-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,,377969,N,N,10,N,00,N
20250321,130255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,513,-3,5,-0.58,17621146,34232,22.49,516,518,512,670,362,516,514.76,0.63,0,-5329,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,308,-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,,377969,N,N,10,N,00,N
20250321,120257,57,100.00,KOSPI,,제조,N,N,N,N, ,N,514,-2,5,-0.39,5966392,11610,7.63,516,516,512,670,362,516,513.90,0.63,0,-908,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,308,-1.57,0.78,12,0.02,-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,,377969,N,N,10,N,00,N
20250321,110255,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-4,5,-0.78,5277010,10266,6.74,516,516,512,670,362,516,514.03,0.63,0,-921,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,307,-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,,377969,N,N,10,N,00,N
20250321,100256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,512,-4,5,-0.78,3971171,7716,5.07,516,516,512,670,362,516,514.67,0.63,0,-744,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,307,-1.56,0.78,12,0.01,-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,,377969,N,N,10,N,00,N
20250321,090258,57,100.00,KOSPI,,제조,N,N,N,N, ,N,516,0,3,0.00,506196,981,0.64,516,516,516,670,362,516,516.00,0.63,0,-49,526,521,515,510,504,523,512,300,154,500,360,1,1,59991641,310,-1.57,0.78,12,0.00,-328.00,659.00,756,20241212,-31.75,421,20241210,22.57,625,-17.44,20250103,495,4.24,20250203,756,-31.75,20241212,421,22.57,20241210,0.00,N,011090,500,299 억,,377969,N,N,10,N,00,N
20250320,160314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,516,3,2,0.58,78187439,152237,205.37,513,520,509,666,360,513,513.59,0.64,0,-3876,527,519,512,504,497,516,501,300,153,500,350,1,1,59991641,310,-1.57,0.78,12,0.25,-328.00,659.00,756,20241212,-31.75,421,20241210,22.57,625,-17.44,20250103,495,4.24,20250203,756,-31.75,20241212,421,22.57,20241210,0.00,N,011090,500,299 억,,381885,N,N,10,N,00,N
20250320,150256,57,100.00,KOSPI,,제조,N,N,N,N, ,N,516,3,2,0.58,72168317,140550,189.61,513,520,509,666,360,513,513.47,0.64,0,-4021,527,519,512,504,497,516,501,300,153,500,350,1,1,59991641,310,-1.57,0.78,12,0.23,-328.00,659.00,756,20241212,-31.75,421,20241210,22.57,625,-17.44,20250103,495,4.24,20250203,756,-31.75,20241212,421,22.57,20241210,0.00,N,011090,500,299 억,,381885,N,N,7,N,00,N
20250320,140257,57,100.00,KOSPI,,제조,N,N,N,N, ,N,515,2,2,0.39,65328046,127249,171.66,513,520,509,666,360,513,513.39,0.64,0,-5137,527,519,512,504,497,516,501,300,153,500,350,1,1,59991641,309,-1.57,0.78,12,0.21,-328.00,659.00,756,20241212,-31.88,421,20241210,22.33,625,-17.60,20250103,495,4.04,20250203,756,-31.88,20241212,421,22.33,20241210,0.00,N,011090,500,299 억,,381885,N,N,7,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 20250321 160255 57 100.00 KOSPI 제조 N N N N N 516 0 3 0.00 28733600 55885 36.71 516 518 511 670 362 516 514.16 0.63 0 -8908 526 521 515 510 504 523 512 300 154 500 360 1 1 59991641 310 -1.57 0.78 12 0.09 -328.00 659.00 756 20241212 -31.75 421 20241210 22.57 625 -17.44 20250103 495 4.24 20250203 756 -31.75 20241212 421 22.57 20241210 0.00 N 011090 500 299 억 377969 N N 109 N 00 N
3 20250321 150255 57 100.00 KOSPI 제조 N N N N N 512 -4 5 -0.78 27537136 53560 35.18 516 518 511 670 362 516 514.14 0.63 0 -8524 526 521 515 510 504 523 512 300 154 500 360 1 1 59991641 307 -1.56 0.78 12 0.09 -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 377969 N N 10 N 00 N
4 20250321 140255 57 100.00 KOSPI 제조 N N N N N 514 -2 5 -0.39 20978909 40760 26.77 516 518 512 670 362 516 514.69 0.63 0 -7616 526 521 515 510 504 523 512 300 154 500 360 1 1 59991641 308 -1.57 0.78 12 0.07 -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 377969 N N 10 N 00 N
5 20250321 130255 57 100.00 KOSPI 제조 N N N N N 513 -3 5 -0.58 17621146 34232 22.49 516 518 512 670 362 516 514.76 0.63 0 -5329 526 521 515 510 504 523 512 300 154 500 360 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 377969 N N 10 N 00 N
6 20250321 120257 57 100.00 KOSPI 제조 N N N N N 514 -2 5 -0.39 5966392 11610 7.63 516 516 512 670 362 516 513.90 0.63 0 -908 526 521 515 510 504 523 512 300 154 500 360 1 1 59991641 308 -1.57 0.78 12 0.02 -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 377969 N N 10 N 00 N
7 20250321 110255 57 100.00 KOSPI 제조 N N N N N 512 -4 5 -0.78 5277010 10266 6.74 516 516 512 670 362 516 514.03 0.63 0 -921 526 521 515 510 504 523 512 300 154 500 360 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 377969 N N 10 N 00 N
8 20250321 100256 57 100.00 KOSPI 제조 N N N N N 512 -4 5 -0.78 3971171 7716 5.07 516 516 512 670 362 516 514.67 0.63 0 -744 526 521 515 510 504 523 512 300 154 500 360 1 1 59991641 307 -1.56 0.78 12 0.01 -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 377969 N N 10 N 00 N
9 20250321 090258 57 100.00 KOSPI 제조 N N N N N 516 0 3 0.00 506196 981 0.64 516 516 516 670 362 516 516.00 0.63 0 -49 526 521 515 510 504 523 512 300 154 500 360 1 1 59991641 310 -1.57 0.78 12 0.00 -328.00 659.00 756 20241212 -31.75 421 20241210 22.57 625 -17.44 20250103 495 4.24 20250203 756 -31.75 20241212 421 22.57 20241210 0.00 N 011090 500 299 억 377969 N N 10 N 00 N
10 20250320 160314 57 100.00 KOSPI 제조 N N N N N 516 3 2 0.58 78187439 152237 205.37 513 520 509 666 360 513 513.59 0.64 0 -3876 527 519 512 504 497 516 501 300 153 500 350 1 1 59991641 310 -1.57 0.78 12 0.25 -328.00 659.00 756 20241212 -31.75 421 20241210 22.57 625 -17.44 20250103 495 4.24 20250203 756 -31.75 20241212 421 22.57 20241210 0.00 N 011090 500 299 억 381885 N N 10 N 00 N
11 20250320 150256 57 100.00 KOSPI 제조 N N N N N 516 3 2 0.58 72168317 140550 189.61 513 520 509 666 360 513 513.47 0.64 0 -4021 527 519 512 504 497 516 501 300 153 500 350 1 1 59991641 310 -1.57 0.78 12 0.23 -328.00 659.00 756 20241212 -31.75 421 20241210 22.57 625 -17.44 20250103 495 4.24 20250203 756 -31.75 20241212 421 22.57 20241210 0.00 N 011090 500 299 억 381885 N N 7 N 00 N
12 20250320 140257 57 100.00 KOSPI 제조 N N N N N 515 2 2 0.39 65328046 127249 171.66 513 520 509 666 360 513 513.39 0.64 0 -5137 527 519 512 504 497 516 501 300 153 500 350 1 1 59991641 309 -1.57 0.78 12 0.21 -328.00 659.00 756 20241212 -31.88 421 20241210 22.33 625 -17.60 20250103 495 4.04 20250203 756 -31.88 20241212 421 22.33 20241210 0.00 N 011090 500 299 억 381885 N N 7 N 00 N