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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,59958115,114522,126.73,525,534,505,689,371,530,523.55,0.58,0,1536,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.19,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,150249,57,100.00,KOSPI,,제조,N,N,N,N, ,N,522,-8,5,-1.51,53764299,102640,113.58,525,534,505,689,371,530,523.81,0.58,0,1644,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,313,-1.59,0.79,12,0.17,-328.00,659.00,756,20241212,-30.95,421,20241210,23.99,625,-16.48,20250103,495,5.45,20250203,756,-30.95,20241212,421,23.99,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,140247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-4,5,-0.75,27083438,51772,57.29,525,534,505,689,371,530,523.13,0.58,0,3320,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,316,-1.60,0.80,12,0.09,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,130248,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,26199009,50091,55.43,525,534,505,689,371,530,523.03,0.58,0,3839,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.08,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,120248,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,25182834,48154,53.29,525,534,505,689,371,530,522.96,0.58,0,4423,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.08,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,110247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,524,-6,5,-1.13,24301461,46474,51.43,525,534,505,689,371,530,522.90,0.58,0,4987,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,314,-1.60,0.80,12,0.08,-328.00,659.00,756,20241212,-30.69,421,20241210,24.47,625,-16.16,20250103,495,5.86,20250203,756,-30.69,20241212,421,24.47,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,100247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,526,-4,5,-0.75,18416378,35254,39.01,525,534,505,689,371,530,522.39,0.58,0,4960,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,316,-1.60,0.80,12,0.06,-328.00,659.00,756,20241212,-30.42,421,20241210,24.94,625,-15.84,20250103,495,6.26,20250203,756,-30.42,20241212,421,24.94,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250307,090249,57,100.00,KOSPI,,제조,N,N,N,N, ,N,505,-25,5,-4.72,6455411,12494,13.83,525,534,505,689,371,530,516.68,0.58,0,844,535,532,529,526,523,531,525,300,159,500,370,1,1,59991641,303,-1.54,0.77,12,0.02,-328.00,659.00,756,20241212,-33.20,421,20241210,19.95,625,-19.20,20250103,495,2.02,20250203,756,-33.20,20241212,421,19.95,20241210,0.00,N,011090,500,299 억,,349039,N,N,6,N,00,N
20250306,160247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,530,0,3,0.00,47710528,90268,45.28,531,532,526,689,371,530,528.54,0.58,0,-351,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,318,-1.62,0.80,12,0.15,-328.00,659.00,756,20241212,-29.89,421,20241210,25.89,625,-15.20,20250103,495,7.07,20250203,756,-29.89,20241212,421,25.89,20241210,0.16,N,011090,500,299 억,,347230,N,N,6,N,00,N
20250306,150247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,528,-2,5,-0.38,43645736,82573,41.42,531,532,526,689,371,530,528.57,0.58,0,26,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,317,-1.61,0.80,12,0.14,-328.00,659.00,756,20241212,-30.16,421,20241210,25.42,625,-15.52,20250103,495,6.67,20250203,756,-30.16,20241212,421,25.42,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,N,00,N
20250306,140247,57,100.00,KOSPI,,제조,N,N,N,N, ,N,527,-3,5,-0.57,40477665,76570,38.41,531,532,526,689,371,530,528.64,0.58,0,1476,536,532,526,522,516,535,525,300,159,500,370,1,1,59991641,316,-1.61,0.80,12,0.13,-328.00,659.00,756,20241212,-30.29,421,20241210,25.18,625,-15.68,20250103,495,6.46,20250203,756,-30.29,20241212,421,25.18,20241210,0.16,N,011090,500,299 억,,347230,N,N,29,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 20250307 160247 57 100.00 KOSPI 제조 N N N N N 527 -3 5 -0.57 59958115 114522 126.73 525 534 505 689 371 530 523.55 0.58 0 1536 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 316 -1.61 0.80 12 0.19 -328.00 659.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
3 20250307 150249 57 100.00 KOSPI 제조 N N N N N 522 -8 5 -1.51 53764299 102640 113.58 525 534 505 689 371 530 523.81 0.58 0 1644 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 313 -1.59 0.79 12 0.17 -328.00 659.00 756 20241212 -30.95 421 20241210 23.99 625 -16.48 20250103 495 5.45 20250203 756 -30.95 20241212 421 23.99 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
4 20250307 140247 57 100.00 KOSPI 제조 N N N N N 526 -4 5 -0.75 27083438 51772 57.29 525 534 505 689 371 530 523.13 0.58 0 3320 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 316 -1.60 0.80 12 0.09 -328.00 659.00 756 20241212 -30.42 421 20241210 24.94 625 -15.84 20250103 495 6.26 20250203 756 -30.42 20241212 421 24.94 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
5 20250307 130248 57 100.00 KOSPI 제조 N N N N N 524 -6 5 -1.13 26199009 50091 55.43 525 534 505 689 371 530 523.03 0.58 0 3839 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 314 -1.60 0.80 12 0.08 -328.00 659.00 756 20241212 -30.69 421 20241210 24.47 625 -16.16 20250103 495 5.86 20250203 756 -30.69 20241212 421 24.47 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
6 20250307 120248 57 100.00 KOSPI 제조 N N N N N 524 -6 5 -1.13 25182834 48154 53.29 525 534 505 689 371 530 522.96 0.58 0 4423 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 314 -1.60 0.80 12 0.08 -328.00 659.00 756 20241212 -30.69 421 20241210 24.47 625 -16.16 20250103 495 5.86 20250203 756 -30.69 20241212 421 24.47 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
7 20250307 110247 57 100.00 KOSPI 제조 N N N N N 524 -6 5 -1.13 24301461 46474 51.43 525 534 505 689 371 530 522.90 0.58 0 4987 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 314 -1.60 0.80 12 0.08 -328.00 659.00 756 20241212 -30.69 421 20241210 24.47 625 -16.16 20250103 495 5.86 20250203 756 -30.69 20241212 421 24.47 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
8 20250307 100247 57 100.00 KOSPI 제조 N N N N N 526 -4 5 -0.75 18416378 35254 39.01 525 534 505 689 371 530 522.39 0.58 0 4960 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 316 -1.60 0.80 12 0.06 -328.00 659.00 756 20241212 -30.42 421 20241210 24.94 625 -15.84 20250103 495 6.26 20250203 756 -30.42 20241212 421 24.94 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
9 20250307 090249 57 100.00 KOSPI 제조 N N N N N 505 -25 5 -4.72 6455411 12494 13.83 525 534 505 689 371 530 516.68 0.58 0 844 535 532 529 526 523 531 525 300 159 500 370 1 1 59991641 303 -1.54 0.77 12 0.02 -328.00 659.00 756 20241212 -33.20 421 20241210 19.95 625 -19.20 20250103 495 2.02 20250203 756 -33.20 20241212 421 19.95 20241210 0.00 N 011090 500 299 억 349039 N N 6 N 00 N
10 20250306 160247 57 100.00 KOSPI 제조 N N N N N 530 0 3 0.00 47710528 90268 45.28 531 532 526 689 371 530 528.54 0.58 0 -351 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 318 -1.62 0.80 12 0.15 -328.00 659.00 756 20241212 -29.89 421 20241210 25.89 625 -15.20 20250103 495 7.07 20250203 756 -29.89 20241212 421 25.89 20241210 0.16 N 011090 500 299 억 347230 N N 6 N 00 N
11 20250306 150247 57 100.00 KOSPI 제조 N N N N N 528 -2 5 -0.38 43645736 82573 41.42 531 532 526 689 371 530 528.57 0.58 0 26 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 317 -1.61 0.80 12 0.14 -328.00 659.00 756 20241212 -30.16 421 20241210 25.42 625 -15.52 20250103 495 6.67 20250203 756 -30.16 20241212 421 25.42 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N
12 20250306 140247 57 100.00 KOSPI 제조 N N N N N 527 -3 5 -0.57 40477665 76570 38.41 531 532 526 689 371 530 528.64 0.58 0 1476 536 532 526 522 516 535 525 300 159 500 370 1 1 59991641 316 -1.61 0.80 12 0.13 -328.00 659.00 756 20241212 -30.29 421 20241210 25.18 625 -15.68 20250103 495 6.46 20250203 756 -30.29 20241212 421 25.18 20241210 0.16 N 011090 500 299 억 347230 N N 29 N 00 N