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
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
20250321,160324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42600,-150,5,-0.35,7121150,168,5.29,42500,42750,42100,55500,29950,42750,42387.80,19.87,0,17,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4899,7.32,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.55,34000,20240418,25.29,44850,-5.02,20250305,40250,5.84,20250203,58000,-26.55,20241025,34000,25.29,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,20,N,00,N
20250321,150325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42600,-150,5,-0.35,5161650,122,3.84,42500,42750,42100,55500,29950,42750,42308.61,19.87,0,37,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4899,7.32,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.55,34000,20240418,25.29,44850,-5.02,20250305,40250,5.84,20250203,58000,-26.55,20241025,34000,25.29,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250321,140324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42600,-150,5,-0.35,4820850,114,3.59,42500,42750,42100,55500,29950,42750,42288.16,19.87,0,34,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4899,7.32,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.55,34000,20240418,25.29,44850,-5.02,20250305,40250,5.84,20250203,58000,-26.55,20241025,34000,25.29,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250321,130325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42600,-150,5,-0.35,4778250,113,3.56,42500,42750,42100,55500,29950,42750,42285.40,19.87,0,34,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4899,7.32,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.55,34000,20240418,25.29,44850,-5.02,20250305,40250,5.84,20250203,58000,-26.55,20241025,34000,25.29,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250321,120326,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42650,-100,5,-0.23,3714500,88,2.77,42500,42750,42100,55500,29950,42750,42210.23,19.87,0,14,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4905,7.33,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.47,34000,20240418,25.44,44850,-4.91,20250305,40250,5.96,20250203,58000,-26.47,20241025,34000,25.44,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250321,110324,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42700,-50,5,-0.12,974750,23,0.72,42500,42750,42250,55500,29950,42750,42380.43,19.87,0,5,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4911,7.34,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.38,34000,20240418,25.59,44850,-4.79,20250305,40250,6.09,20250203,58000,-26.38,20241025,34000,25.59,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250321,100326,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42700,-50,5,-0.12,974750,23,0.72,42500,42750,42250,55500,29950,42750,42380.43,19.87,0,5,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4911,7.34,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.38,34000,20240418,25.59,44850,-4.79,20250305,40250,6.09,20250203,58000,-26.38,20241025,34000,25.59,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250321,090327,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42500,-250,5,-0.58,42500,1,0.03,42500,42500,42500,55500,29950,42750,42500.00,19.87,0,0,43350,43050,42700,42400,42050,43200,42550,143,12750,1000,29070,50,1,11500000,4888,7.31,0.81,12,0.00,5817.00,52254.00,58000,20241025,-26.72,34000,20240418,25.00,44850,-5.24,20250305,40250,5.59,20250203,58000,-26.72,20241025,34000,25.00,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250320,160344,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42750,0,3,0.00,8606425,202,19.80,42700,43000,42350,55500,29950,42750,42606.06,19.87,0,10,43350,43050,42450,42150,41550,43200,42300,143,12750,1000,29070,50,1,11500000,4916,7.35,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.29,34000,20240418,25.74,44850,-4.68,20250305,40250,6.21,20250203,58000,-26.29,20241025,34000,25.74,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250320,150325,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42650,-100,5,-0.23,7247825,170,16.67,42700,43000,42350,55500,29950,42750,42634.26,19.87,0,8,43350,43050,42450,42150,41550,43200,42300,143,12750,1000,29070,50,1,11500000,4905,7.33,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.47,34000,20240418,25.44,44850,-4.91,20250305,40250,5.96,20250203,58000,-26.47,20241025,34000,25.44,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,N,00,N
20250320,140326,57,100.00,KOSPI,,제조,N,N,N,N, ,N,42900,150,2,0.35,5543900,130,12.75,42700,43000,42500,55500,29950,42750,42645.38,19.87,0,0,43350,43050,42450,42150,41550,43200,42300,143,12750,1000,29070,50,1,11500000,4934,7.37,0.82,12,0.00,5817.00,52254.00,58000,20241025,-26.03,34000,20240418,26.18,44850,-4.35,20250305,40250,6.58,20250203,58000,-26.03,20241025,34000,26.18,20240418,0.00,N,016800,1000,143 억,,2285087,N,N,2,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 160324 57 100.00 KOSPI 제조 N N N N N 42600 -150 5 -0.35 7121150 168 5.29 42500 42750 42100 55500 29950 42750 42387.80 19.87 0 17 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4899 7.32 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.55 34000 20240418 25.29 44850 -5.02 20250305 40250 5.84 20250203 58000 -26.55 20241025 34000 25.29 20240418 0.00 N 016800 1000 143 억 2285087 N N 20 N 00 N
3 20250321 150325 57 100.00 KOSPI 제조 N N N N N 42600 -150 5 -0.35 5161650 122 3.84 42500 42750 42100 55500 29950 42750 42308.61 19.87 0 37 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4899 7.32 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.55 34000 20240418 25.29 44850 -5.02 20250305 40250 5.84 20250203 58000 -26.55 20241025 34000 25.29 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
4 20250321 140324 57 100.00 KOSPI 제조 N N N N N 42600 -150 5 -0.35 4820850 114 3.59 42500 42750 42100 55500 29950 42750 42288.16 19.87 0 34 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4899 7.32 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.55 34000 20240418 25.29 44850 -5.02 20250305 40250 5.84 20250203 58000 -26.55 20241025 34000 25.29 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
5 20250321 130325 57 100.00 KOSPI 제조 N N N N N 42600 -150 5 -0.35 4778250 113 3.56 42500 42750 42100 55500 29950 42750 42285.40 19.87 0 34 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4899 7.32 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.55 34000 20240418 25.29 44850 -5.02 20250305 40250 5.84 20250203 58000 -26.55 20241025 34000 25.29 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
6 20250321 120326 57 100.00 KOSPI 제조 N N N N N 42650 -100 5 -0.23 3714500 88 2.77 42500 42750 42100 55500 29950 42750 42210.23 19.87 0 14 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4905 7.33 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.47 34000 20240418 25.44 44850 -4.91 20250305 40250 5.96 20250203 58000 -26.47 20241025 34000 25.44 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
7 20250321 110324 57 100.00 KOSPI 제조 N N N N N 42700 -50 5 -0.12 974750 23 0.72 42500 42750 42250 55500 29950 42750 42380.43 19.87 0 5 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4911 7.34 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.38 34000 20240418 25.59 44850 -4.79 20250305 40250 6.09 20250203 58000 -26.38 20241025 34000 25.59 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
8 20250321 100326 57 100.00 KOSPI 제조 N N N N N 42700 -50 5 -0.12 974750 23 0.72 42500 42750 42250 55500 29950 42750 42380.43 19.87 0 5 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4911 7.34 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.38 34000 20240418 25.59 44850 -4.79 20250305 40250 6.09 20250203 58000 -26.38 20241025 34000 25.59 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
9 20250321 090327 57 100.00 KOSPI 제조 N N N N N 42500 -250 5 -0.58 42500 1 0.03 42500 42500 42500 55500 29950 42750 42500.00 19.87 0 0 43350 43050 42700 42400 42050 43200 42550 143 12750 1000 29070 50 1 11500000 4888 7.31 0.81 12 0.00 5817.00 52254.00 58000 20241025 -26.72 34000 20240418 25.00 44850 -5.24 20250305 40250 5.59 20250203 58000 -26.72 20241025 34000 25.00 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
10 20250320 160344 57 100.00 KOSPI 제조 N N N N N 42750 0 3 0.00 8606425 202 19.80 42700 43000 42350 55500 29950 42750 42606.06 19.87 0 10 43350 43050 42450 42150 41550 43200 42300 143 12750 1000 29070 50 1 11500000 4916 7.35 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.29 34000 20240418 25.74 44850 -4.68 20250305 40250 6.21 20250203 58000 -26.29 20241025 34000 25.74 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
11 20250320 150325 57 100.00 KOSPI 제조 N N N N N 42650 -100 5 -0.23 7247825 170 16.67 42700 43000 42350 55500 29950 42750 42634.26 19.87 0 8 43350 43050 42450 42150 41550 43200 42300 143 12750 1000 29070 50 1 11500000 4905 7.33 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.47 34000 20240418 25.44 44850 -4.91 20250305 40250 5.96 20250203 58000 -26.47 20241025 34000 25.44 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N
12 20250320 140326 57 100.00 KOSPI 제조 N N N N N 42900 150 2 0.35 5543900 130 12.75 42700 43000 42500 55500 29950 42750 42645.38 19.87 0 0 43350 43050 42450 42150 41550 43200 42300 143 12750 1000 29070 50 1 11500000 4934 7.37 0.82 12 0.00 5817.00 52254.00 58000 20241025 -26.03 34000 20240418 26.18 44850 -4.35 20250305 40250 6.58 20250203 58000 -26.03 20241025 34000 26.18 20240418 0.00 N 016800 1000 143 억 2285087 N N 2 N 00 N