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
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
20250321,160311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19140,-250,5,-1.29,918182710,47019,57.66,19390,19830,19140,25200,13580,19390,19528.34,11.22,0,-12356,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4260,-63.17,0.62,12,0.21,-303.00,30675.00,28600,20250113,-33.08,10804,20240417,77.16,28600,-33.08,20250113,17010,12.52,20250311,28600,-33.08,20250113,11850,61.52,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,150311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19250,-140,5,-0.72,851934570,43565,53.42,19390,19830,19190,25200,13580,19390,19555.48,11.22,0,-12036,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4284,-63.53,0.63,12,0.20,-303.00,30675.00,28600,20250113,-32.69,10804,20240417,78.17,28600,-32.69,20250113,17010,13.17,20250311,28600,-32.69,20250113,11850,62.45,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,140311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19450,60,2,0.31,703093240,35856,43.97,19390,19830,19200,25200,13580,19390,19608.80,11.22,0,-10442,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4329,-64.19,0.63,12,0.16,-303.00,30675.00,28600,20250113,-31.99,10804,20240417,80.03,28600,-31.99,20250113,17010,14.34,20250311,28600,-31.99,20250113,11850,64.14,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,130311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19640,250,2,1.29,529840290,26973,33.08,19390,19830,19200,25200,13580,19390,19643.36,11.22,0,-6395,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4371,-64.82,0.64,12,0.12,-303.00,30675.00,28600,20250113,-31.33,10804,20240417,81.78,28600,-31.33,20250113,17010,15.46,20250311,28600,-31.33,20250113,11850,65.74,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,120312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19680,290,2,1.50,451923890,23008,28.21,19390,19830,19200,25200,13580,19390,19642.03,11.22,0,-4204,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4380,-64.95,0.64,12,0.10,-303.00,30675.00,28600,20250113,-31.19,10804,20240417,82.15,28600,-31.19,20250113,17010,15.70,20250311,28600,-31.19,20250113,11850,66.08,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,110311,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19780,390,2,2.01,343322080,17491,21.45,19390,19830,19200,25200,13580,19390,19628.50,11.22,0,-1937,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4402,-65.28,0.64,12,0.08,-303.00,30675.00,28600,20250113,-30.84,10804,20240417,83.08,28600,-30.84,20250113,17010,16.28,20250311,28600,-30.84,20250113,11850,66.92,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,100312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19720,330,2,1.70,210980790,10799,13.24,19390,19830,19200,25200,13580,19390,19537.07,11.22,0,1007,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4389,-65.08,0.64,12,0.05,-303.00,30675.00,28600,20250113,-31.05,10804,20240417,82.52,28600,-31.05,20250113,17010,15.93,20250311,28600,-31.05,20250113,11850,66.41,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250321,090314,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19400,10,2,0.05,7169520,370,0.45,19390,19400,19200,25200,13580,19390,19377.08,11.22,0,-8,20143,19766,19573,19196,19003,19670,19100,114,5810,500,13960,10,1,22254576,4317,-64.03,0.63,12,0.00,-303.00,30675.00,28600,20250113,-32.17,10804,20240417,79.56,28600,-32.17,20250113,17010,14.05,20250311,28600,-32.17,20250113,11850,63.71,20240417,2.02,N,013890,500,113 억,,2497255,N,N,10,N,00,N
20250320,160330,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19390,-390,5,-1.97,1597608785,81488,49.03,19590,19950,19380,25700,13850,19780,19605.45,11.21,0,-13353,20753,20266,19463,18976,18173,20510,19220,114,5920,500,14240,10,1,22254576,4315,-63.99,0.63,12,0.37,-303.00,30675.00,28600,20250113,-32.20,10804,20240417,79.47,28600,-32.20,20250113,17010,13.99,20250311,28600,-32.20,20250113,11850,63.63,20240417,1.97,N,013890,500,113 억,,2494225,N,N,10,N,00,N
20250320,150312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19610,-170,5,-0.86,1430355775,72884,43.86,19590,19950,19400,25700,13850,19780,19625.10,11.21,0,-11911,20753,20266,19463,18976,18173,20510,19220,114,5920,500,14240,10,1,22254576,4364,-64.72,0.64,12,0.33,-303.00,30675.00,28600,20250113,-31.43,10804,20240417,81.51,28600,-31.43,20250113,17010,15.29,20250311,28600,-31.43,20250113,11850,65.49,20240417,1.97,N,013890,500,113 억,,2494225,N,N,3,N,00,N
20250320,140312,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,19500,-280,5,-1.42,1183696935,60278,36.27,19590,19950,19400,25700,13850,19780,19637.30,11.21,0,-6415,20753,20266,19463,18976,18173,20510,19220,114,5920,500,14240,10,1,22254576,4340,-64.36,0.64,12,0.27,-303.00,30675.00,28600,20250113,-31.82,10804,20240417,80.49,28600,-31.82,20250113,17010,14.64,20250311,28600,-31.82,20250113,11850,64.56,20240417,1.97,N,013890,500,113 억,,2494225,N,N,3,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 160311 55 60.00 KOSPI 제조 N N N Y 60 N 19140 -250 5 -1.29 918182710 47019 57.66 19390 19830 19140 25200 13580 19390 19528.34 11.22 0 -12356 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4260 -63.17 0.62 12 0.21 -303.00 30675.00 28600 20250113 -33.08 10804 20240417 77.16 28600 -33.08 20250113 17010 12.52 20250311 28600 -33.08 20250113 11850 61.52 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
3 20250321 150311 55 60.00 KOSPI 제조 N N N Y 60 N 19250 -140 5 -0.72 851934570 43565 53.42 19390 19830 19190 25200 13580 19390 19555.48 11.22 0 -12036 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4284 -63.53 0.63 12 0.20 -303.00 30675.00 28600 20250113 -32.69 10804 20240417 78.17 28600 -32.69 20250113 17010 13.17 20250311 28600 -32.69 20250113 11850 62.45 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
4 20250321 140311 55 60.00 KOSPI 제조 N N N Y 60 N 19450 60 2 0.31 703093240 35856 43.97 19390 19830 19200 25200 13580 19390 19608.80 11.22 0 -10442 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4329 -64.19 0.63 12 0.16 -303.00 30675.00 28600 20250113 -31.99 10804 20240417 80.03 28600 -31.99 20250113 17010 14.34 20250311 28600 -31.99 20250113 11850 64.14 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
5 20250321 130311 55 60.00 KOSPI 제조 N N N Y 60 N 19640 250 2 1.29 529840290 26973 33.08 19390 19830 19200 25200 13580 19390 19643.36 11.22 0 -6395 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4371 -64.82 0.64 12 0.12 -303.00 30675.00 28600 20250113 -31.33 10804 20240417 81.78 28600 -31.33 20250113 17010 15.46 20250311 28600 -31.33 20250113 11850 65.74 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
6 20250321 120312 55 60.00 KOSPI 제조 N N N Y 60 N 19680 290 2 1.50 451923890 23008 28.21 19390 19830 19200 25200 13580 19390 19642.03 11.22 0 -4204 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4380 -64.95 0.64 12 0.10 -303.00 30675.00 28600 20250113 -31.19 10804 20240417 82.15 28600 -31.19 20250113 17010 15.70 20250311 28600 -31.19 20250113 11850 66.08 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
7 20250321 110311 55 60.00 KOSPI 제조 N N N Y 60 N 19780 390 2 2.01 343322080 17491 21.45 19390 19830 19200 25200 13580 19390 19628.50 11.22 0 -1937 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4402 -65.28 0.64 12 0.08 -303.00 30675.00 28600 20250113 -30.84 10804 20240417 83.08 28600 -30.84 20250113 17010 16.28 20250311 28600 -30.84 20250113 11850 66.92 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
8 20250321 100312 55 60.00 KOSPI 제조 N N N Y 60 N 19720 330 2 1.70 210980790 10799 13.24 19390 19830 19200 25200 13580 19390 19537.07 11.22 0 1007 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4389 -65.08 0.64 12 0.05 -303.00 30675.00 28600 20250113 -31.05 10804 20240417 82.52 28600 -31.05 20250113 17010 15.93 20250311 28600 -31.05 20250113 11850 66.41 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
9 20250321 090314 55 60.00 KOSPI 제조 N N N Y 60 N 19400 10 2 0.05 7169520 370 0.45 19390 19400 19200 25200 13580 19390 19377.08 11.22 0 -8 20143 19766 19573 19196 19003 19670 19100 114 5810 500 13960 10 1 22254576 4317 -64.03 0.63 12 0.00 -303.00 30675.00 28600 20250113 -32.17 10804 20240417 79.56 28600 -32.17 20250113 17010 14.05 20250311 28600 -32.17 20250113 11850 63.71 20240417 2.02 N 013890 500 113 억 2497255 N N 10 N 00 N
10 20250320 160330 55 60.00 KOSPI 제조 N N N Y 60 N 19390 -390 5 -1.97 1597608785 81488 49.03 19590 19950 19380 25700 13850 19780 19605.45 11.21 0 -13353 20753 20266 19463 18976 18173 20510 19220 114 5920 500 14240 10 1 22254576 4315 -63.99 0.63 12 0.37 -303.00 30675.00 28600 20250113 -32.20 10804 20240417 79.47 28600 -32.20 20250113 17010 13.99 20250311 28600 -32.20 20250113 11850 63.63 20240417 1.97 N 013890 500 113 억 2494225 N N 10 N 00 N
11 20250320 150312 55 60.00 KOSPI 제조 N N N Y 60 N 19610 -170 5 -0.86 1430355775 72884 43.86 19590 19950 19400 25700 13850 19780 19625.10 11.21 0 -11911 20753 20266 19463 18976 18173 20510 19220 114 5920 500 14240 10 1 22254576 4364 -64.72 0.64 12 0.33 -303.00 30675.00 28600 20250113 -31.43 10804 20240417 81.51 28600 -31.43 20250113 17010 15.29 20250311 28600 -31.43 20250113 11850 65.49 20240417 1.97 N 013890 500 113 억 2494225 N N 3 N 00 N
12 20250320 140312 55 60.00 KOSPI 제조 N N N Y 60 N 19500 -280 5 -1.42 1183696935 60278 36.27 19590 19950 19400 25700 13850 19780 19637.30 11.21 0 -6415 20753 20266 19463 18976 18173 20510 19220 114 5920 500 14240 10 1 22254576 4340 -64.36 0.64 12 0.27 -303.00 30675.00 28600 20250113 -31.82 10804 20240417 80.49 28600 -31.82 20250113 17010 14.64 20250311 28600 -31.82 20250113 11850 64.56 20240417 1.97 N 013890 500 113 억 2494225 N N 3 N 00 N