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
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
20250307,160302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18050,-600,5,-3.22,2425676170,135318,242.01,18510,18630,17550,24200,13060,18650,17925.71,11.12,0,-40908,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4017,77.47,0.64,12,0.61,233.00,28380.00,28600,20250113,-36.89,10804,20240417,67.07,28600,-36.89,20250113,17550,2.85,20250307,28600,-36.89,20250113,11850,52.32,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,150303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17880,-770,5,-4.13,2011681400,112330,200.90,18510,18630,17550,24200,13060,18650,17908.67,11.12,0,-35905,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,3979,76.74,0.63,12,0.50,233.00,28380.00,28600,20250113,-37.48,10804,20240417,65.49,28600,-37.48,20250113,17550,1.88,20250307,28600,-37.48,20250113,11850,50.89,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,140302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,17820,-830,5,-4.45,1517377450,84575,151.26,18510,18630,17550,24200,13060,18650,17941.21,11.12,0,-41899,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,3966,76.48,0.63,12,0.38,233.00,28380.00,28600,20250113,-37.69,10804,20240417,64.94,28600,-37.69,20250113,17550,1.54,20250307,28600,-37.69,20250113,11850,50.38,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,130303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18080,-570,5,-3.06,621124740,34324,61.39,18510,18630,17920,24200,13060,18650,18095.93,11.12,0,-17795,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4024,77.60,0.64,12,0.15,233.00,28380.00,28600,20250113,-36.78,10804,20240417,67.35,28600,-36.78,20250113,17690,2.20,20250304,28600,-36.78,20250113,11850,52.57,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,120303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18110,-540,5,-2.90,516959120,28565,51.09,18510,18630,17920,24200,13060,18650,18097.64,11.12,0,-16017,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4030,77.73,0.64,12,0.13,233.00,28380.00,28600,20250113,-36.68,10804,20240417,67.62,28600,-36.68,20250113,17690,2.37,20250304,28600,-36.68,20250113,11850,52.83,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,110302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18090,-560,5,-3.00,450867060,24924,44.58,18510,18630,17920,24200,13060,18650,18089.68,11.12,0,-13876,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4026,77.64,0.64,12,0.11,233.00,28380.00,28600,20250113,-36.75,10804,20240417,67.44,28600,-36.75,20250113,17690,2.26,20250304,28600,-36.75,20250113,11850,52.66,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,100302,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18100,-550,5,-2.95,386738940,21388,38.25,18510,18630,17920,24200,13060,18650,18082.05,11.12,0,-14617,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4028,77.68,0.64,12,0.10,233.00,28380.00,28600,20250113,-36.71,10804,20240417,67.53,28600,-36.71,20250113,17690,2.32,20250304,28600,-36.71,20250113,11850,52.74,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250307,090303,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18280,-370,5,-1.98,16041260,874,1.56,18510,18630,18280,24200,13060,18650,18353.84,11.12,0,-714,19023,18836,18563,18376,18103,18700,18240,114,5550,500,13420,10,1,22254576,4068,78.45,0.64,12,0.00,233.00,28380.00,28600,20250113,-36.08,10804,20240417,69.20,28600,-36.08,20250113,17690,3.34,20250304,28600,-36.08,20250113,11850,54.26,20240417,2.12,N,013890,500,113 억,,2473871,N,N,1,N,00,N
20250306,160301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18650,-20,5,-0.11,1031810675,55824,32.56,18710,18750,18290,24250,13070,18670,18483.25,11.13,0,-2306,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4150,80.04,0.66,12,0.25,233.00,28380.00,28600,20250113,-34.79,10804,20240417,72.62,28600,-34.79,20250113,17690,5.43,20250304,28600,-34.79,20250113,11850,57.38,20240417,2.10,N,013890,500,113 억,,2476729,N,N,1,N,00,N
20250306,150301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18350,-320,5,-1.71,898829945,48585,28.34,18710,18750,18290,24250,13070,18670,18500.15,11.13,0,-1760,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4084,78.76,0.65,12,0.22,233.00,28380.00,28600,20250113,-35.84,10804,20240417,69.84,28600,-35.84,20250113,17690,3.73,20250304,28600,-35.84,20250113,11850,54.85,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,N,00,N
20250306,140301,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,18680,10,2,0.05,582179895,31445,18.34,18710,18750,18290,24250,13070,18670,18514.23,11.13,0,-5437,19263,18966,18413,18116,17563,19115,18265,114,5580,500,13440,10,1,22254576,4157,80.17,0.66,12,0.14,233.00,28380.00,28600,20250113,-34.69,10804,20240417,72.90,28600,-34.69,20250113,17690,5.60,20250304,28600,-34.69,20250113,11850,57.64,20240417,2.10,N,013890,500,113 억,,2476729,N,N,10,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 160302 55 60.00 KOSPI 제조 N N N Y 60 N 18050 -600 5 -3.22 2425676170 135318 242.01 18510 18630 17550 24200 13060 18650 17925.71 11.12 0 -40908 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 4017 77.47 0.64 12 0.61 233.00 28380.00 28600 20250113 -36.89 10804 20240417 67.07 28600 -36.89 20250113 17550 2.85 20250307 28600 -36.89 20250113 11850 52.32 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
3 20250307 150303 55 60.00 KOSPI 제조 N N N Y 60 N 17880 -770 5 -4.13 2011681400 112330 200.90 18510 18630 17550 24200 13060 18650 17908.67 11.12 0 -35905 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 3979 76.74 0.63 12 0.50 233.00 28380.00 28600 20250113 -37.48 10804 20240417 65.49 28600 -37.48 20250113 17550 1.88 20250307 28600 -37.48 20250113 11850 50.89 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
4 20250307 140302 55 60.00 KOSPI 제조 N N N Y 60 N 17820 -830 5 -4.45 1517377450 84575 151.26 18510 18630 17550 24200 13060 18650 17941.21 11.12 0 -41899 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 3966 76.48 0.63 12 0.38 233.00 28380.00 28600 20250113 -37.69 10804 20240417 64.94 28600 -37.69 20250113 17550 1.54 20250307 28600 -37.69 20250113 11850 50.38 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
5 20250307 130303 55 60.00 KOSPI 제조 N N N Y 60 N 18080 -570 5 -3.06 621124740 34324 61.39 18510 18630 17920 24200 13060 18650 18095.93 11.12 0 -17795 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 4024 77.60 0.64 12 0.15 233.00 28380.00 28600 20250113 -36.78 10804 20240417 67.35 28600 -36.78 20250113 17690 2.20 20250304 28600 -36.78 20250113 11850 52.57 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
6 20250307 120303 55 60.00 KOSPI 제조 N N N Y 60 N 18110 -540 5 -2.90 516959120 28565 51.09 18510 18630 17920 24200 13060 18650 18097.64 11.12 0 -16017 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 4030 77.73 0.64 12 0.13 233.00 28380.00 28600 20250113 -36.68 10804 20240417 67.62 28600 -36.68 20250113 17690 2.37 20250304 28600 -36.68 20250113 11850 52.83 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
7 20250307 110302 55 60.00 KOSPI 제조 N N N Y 60 N 18090 -560 5 -3.00 450867060 24924 44.58 18510 18630 17920 24200 13060 18650 18089.68 11.12 0 -13876 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 4026 77.64 0.64 12 0.11 233.00 28380.00 28600 20250113 -36.75 10804 20240417 67.44 28600 -36.75 20250113 17690 2.26 20250304 28600 -36.75 20250113 11850 52.66 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
8 20250307 100302 55 60.00 KOSPI 제조 N N N Y 60 N 18100 -550 5 -2.95 386738940 21388 38.25 18510 18630 17920 24200 13060 18650 18082.05 11.12 0 -14617 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 4028 77.68 0.64 12 0.10 233.00 28380.00 28600 20250113 -36.71 10804 20240417 67.53 28600 -36.71 20250113 17690 2.32 20250304 28600 -36.71 20250113 11850 52.74 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
9 20250307 090303 55 60.00 KOSPI 제조 N N N Y 60 N 18280 -370 5 -1.98 16041260 874 1.56 18510 18630 18280 24200 13060 18650 18353.84 11.12 0 -714 19023 18836 18563 18376 18103 18700 18240 114 5550 500 13420 10 1 22254576 4068 78.45 0.64 12 0.00 233.00 28380.00 28600 20250113 -36.08 10804 20240417 69.20 28600 -36.08 20250113 17690 3.34 20250304 28600 -36.08 20250113 11850 54.26 20240417 2.12 N 013890 500 113 억 2473871 N N 1 N 00 N
10 20250306 160301 55 60.00 KOSPI 제조 N N N Y 60 N 18650 -20 5 -0.11 1031810675 55824 32.56 18710 18750 18290 24250 13070 18670 18483.25 11.13 0 -2306 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4150 80.04 0.66 12 0.25 233.00 28380.00 28600 20250113 -34.79 10804 20240417 72.62 28600 -34.79 20250113 17690 5.43 20250304 28600 -34.79 20250113 11850 57.38 20240417 2.10 N 013890 500 113 억 2476729 N N 1 N 00 N
11 20250306 150301 55 60.00 KOSPI 제조 N N N Y 60 N 18350 -320 5 -1.71 898829945 48585 28.34 18710 18750 18290 24250 13070 18670 18500.15 11.13 0 -1760 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4084 78.76 0.65 12 0.22 233.00 28380.00 28600 20250113 -35.84 10804 20240417 69.84 28600 -35.84 20250113 17690 3.73 20250304 28600 -35.84 20250113 11850 54.85 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N
12 20250306 140301 55 60.00 KOSPI 제조 N N N Y 60 N 18680 10 2 0.05 582179895 31445 18.34 18710 18750 18290 24250 13070 18670 18514.23 11.13 0 -5437 19263 18966 18413 18116 17563 19115 18265 114 5580 500 13440 10 1 22254576 4157 80.17 0.66 12 0.14 233.00 28380.00 28600 20250113 -34.69 10804 20240417 72.90 28600 -34.69 20250113 17690 5.60 20250304 28600 -34.69 20250113 11850 57.64 20240417 2.10 N 013890 500 113 억 2476729 N N 10 N 00 N