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
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
20250307,160315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43050,-650,5,-1.49,11533150,267,31.45,43250,43500,43050,56800,30600,43700,43195.32,19.86,0,30,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4951,7.40,0.82,12,0.00,5817.00,52254.00,58000,20241025,-25.78,32500,20240223,32.46,44850,-4.01,20250305,40250,6.96,20250203,58000,-25.78,20241025,33550,28.32,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,150316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43200,-500,5,-1.14,8906050,206,24.26,43250,43500,43100,56800,30600,43700,43233.25,19.86,0,40,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4968,7.43,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.52,32500,20240223,32.92,44850,-3.68,20250305,40250,7.33,20250203,58000,-25.52,20241025,33550,28.76,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,140315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43200,-500,5,-1.14,6487450,150,17.67,43250,43500,43100,56800,30600,43700,43249.67,19.86,0,37,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4968,7.43,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.52,32500,20240223,32.92,44850,-3.68,20250305,40250,7.33,20250203,58000,-25.52,20241025,33550,28.76,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,130316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,5450600,126,14.84,43250,43500,43100,56800,30600,43700,43258.73,19.86,0,28,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.60,32500,20240223,32.77,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33550,28.61,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,120316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,4241100,98,11.54,43250,43500,43100,56800,30600,43700,43276.53,19.86,0,20,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.60,32500,20240223,32.77,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33550,28.61,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,110315,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43150,-550,5,-1.26,2384150,55,6.48,43250,43500,43150,56800,30600,43700,43348.18,19.86,0,12,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4962,7.42,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.60,32500,20240223,32.77,44850,-3.79,20250305,40250,7.20,20250203,58000,-25.60,20241025,33550,28.61,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,100314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43400,-300,5,-0.69,1085350,25,2.94,43250,43500,43200,56800,30600,43700,43414.00,19.86,0,0,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4991,7.46,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.17,32500,20240223,33.54,44850,-3.23,20250305,40250,7.83,20250203,58000,-25.17,20241025,33550,29.36,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250307,090316,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43250,-450,5,-1.03,43250,1,0.12,43250,43250,43250,56800,30600,43700,43250.00,19.86,0,0,44533,44116,43533,43116,42533,44325,43325,143,13100,1000,29710,50,1,11500000,4974,7.44,0.83,12,0.00,5817.00,52254.00,58000,20241025,-25.43,32500,20240223,33.08,44850,-3.57,20250305,40250,7.45,20250203,58000,-25.43,20241025,33550,28.91,20240307,0.00,N,016800,1000,143 억,,2284116,N,N,0,N,00,N
20250306,160314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,36891900,849,80.25,43250,43950,42950,56800,30600,43700,43453.36,19.86,0,-33,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,150314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43700,0,3,0.00,36673450,844,79.77,43250,43950,42950,56800,30600,43700,43451.95,19.86,0,-32,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5026,7.51,0.84,12,0.01,5817.00,52254.00,58000,20241025,-24.66,32300,20240222,35.29,44850,-2.56,20250305,40250,8.57,20250203,58000,-24.66,20241025,33400,30.84,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,N,00,N
20250306,140314,57,100.00,KOSPI,,제조,N,N,N,N, ,N,43500,-200,5,-0.46,35107750,808,76.37,43250,43950,42950,56800,30600,43700,43450.19,19.86,0,-26,45633,44666,43883,42916,42133,45150,43400,143,13100,1000,29710,50,1,11500000,5003,7.48,0.83,12,0.01,5817.00,52254.00,58000,20241025,-25.00,32300,20240222,34.67,44850,-3.01,20250305,40250,8.07,20250203,58000,-25.00,20241025,33400,30.24,20240306,0.00,N,016800,1000,143 억,,2284224,N,N,5,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 160315 57 100.00 KOSPI 제조 N N N N N 43050 -650 5 -1.49 11533150 267 31.45 43250 43500 43050 56800 30600 43700 43195.32 19.86 0 30 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4951 7.40 0.82 12 0.00 5817.00 52254.00 58000 20241025 -25.78 32500 20240223 32.46 44850 -4.01 20250305 40250 6.96 20250203 58000 -25.78 20241025 33550 28.32 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
3 20250307 150316 57 100.00 KOSPI 제조 N N N N N 43200 -500 5 -1.14 8906050 206 24.26 43250 43500 43100 56800 30600 43700 43233.25 19.86 0 40 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4968 7.43 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.52 32500 20240223 32.92 44850 -3.68 20250305 40250 7.33 20250203 58000 -25.52 20241025 33550 28.76 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
4 20250307 140315 57 100.00 KOSPI 제조 N N N N N 43200 -500 5 -1.14 6487450 150 17.67 43250 43500 43100 56800 30600 43700 43249.67 19.86 0 37 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4968 7.43 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.52 32500 20240223 32.92 44850 -3.68 20250305 40250 7.33 20250203 58000 -25.52 20241025 33550 28.76 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
5 20250307 130316 57 100.00 KOSPI 제조 N N N N N 43150 -550 5 -1.26 5450600 126 14.84 43250 43500 43100 56800 30600 43700 43258.73 19.86 0 28 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4962 7.42 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.60 32500 20240223 32.77 44850 -3.79 20250305 40250 7.20 20250203 58000 -25.60 20241025 33550 28.61 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
6 20250307 120316 57 100.00 KOSPI 제조 N N N N N 43150 -550 5 -1.26 4241100 98 11.54 43250 43500 43100 56800 30600 43700 43276.53 19.86 0 20 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4962 7.42 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.60 32500 20240223 32.77 44850 -3.79 20250305 40250 7.20 20250203 58000 -25.60 20241025 33550 28.61 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
7 20250307 110315 57 100.00 KOSPI 제조 N N N N N 43150 -550 5 -1.26 2384150 55 6.48 43250 43500 43150 56800 30600 43700 43348.18 19.86 0 12 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4962 7.42 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.60 32500 20240223 32.77 44850 -3.79 20250305 40250 7.20 20250203 58000 -25.60 20241025 33550 28.61 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
8 20250307 100314 57 100.00 KOSPI 제조 N N N N N 43400 -300 5 -0.69 1085350 25 2.94 43250 43500 43200 56800 30600 43700 43414.00 19.86 0 0 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4991 7.46 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.17 32500 20240223 33.54 44850 -3.23 20250305 40250 7.83 20250203 58000 -25.17 20241025 33550 29.36 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
9 20250307 090316 57 100.00 KOSPI 제조 N N N N N 43250 -450 5 -1.03 43250 1 0.12 43250 43250 43250 56800 30600 43700 43250.00 19.86 0 0 44533 44116 43533 43116 42533 44325 43325 143 13100 1000 29710 50 1 11500000 4974 7.44 0.83 12 0.00 5817.00 52254.00 58000 20241025 -25.43 32500 20240223 33.08 44850 -3.57 20250305 40250 7.45 20250203 58000 -25.43 20241025 33550 28.91 20240307 0.00 N 016800 1000 143 억 2284116 N N 0 N 00 N
10 20250306 160314 57 100.00 KOSPI 제조 N N N N N 43700 0 3 0.00 36891900 849 80.25 43250 43950 42950 56800 30600 43700 43453.36 19.86 0 -33 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
11 20250306 150314 57 100.00 KOSPI 제조 N N N N N 43700 0 3 0.00 36673450 844 79.77 43250 43950 42950 56800 30600 43700 43451.95 19.86 0 -32 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5026 7.51 0.84 12 0.01 5817.00 52254.00 58000 20241025 -24.66 32300 20240222 35.29 44850 -2.56 20250305 40250 8.57 20250203 58000 -24.66 20241025 33400 30.84 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N
12 20250306 140314 57 100.00 KOSPI 제조 N N N N N 43500 -200 5 -0.46 35107750 808 76.37 43250 43950 42950 56800 30600 43700 43450.19 19.86 0 -26 45633 44666 43883 42916 42133 45150 43400 143 13100 1000 29710 50 1 11500000 5003 7.48 0.83 12 0.01 5817.00 52254.00 58000 20241025 -25.00 32300 20240222 34.67 44850 -3.01 20250305 40250 8.07 20250203 58000 -25.00 20241025 33400 30.24 20240306 0.00 N 016800 1000 143 억 2284224 N N 5 N 00 N