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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079430/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
20250312,160637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7240,-110,5,-1.50,475065830,64935,176.90,7350,7400,7240,9550,5150,7350,7316.02,3.69,0,625,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1487,-4.36,0.37,12,0.32,-1662.00,19756.00,11800,20240521,-38.64,7060,20241209,2.55,7990,-9.39,20250210,7240,0.00,20250312,11800,-38.64,20240521,7060,2.55,20241209,1.62,N,079430,1000,205 억,,757525,N,N,24,N,00,N
20250312,150639,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,-80,5,-1.09,412668640,56330,153.46,7350,7400,7250,9550,5150,7350,7325.91,3.69,0,6825,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1493,-4.37,0.37,12,0.27,-1662.00,19756.00,11800,20240521,-38.39,7060,20241209,2.97,7990,-9.01,20250210,7250,0.28,20250312,11800,-38.39,20240521,7060,2.97,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,140637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,-20,5,-0.27,290181780,39534,107.70,7350,7400,7300,9550,5150,7350,7340.06,3.69,0,6343,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1505,-4.41,0.37,12,0.19,-1662.00,19756.00,11800,20240521,-37.88,7060,20241209,3.82,7990,-8.26,20250210,7250,1.10,20250212,11800,-37.88,20240521,7060,3.82,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,130637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,10,2,0.14,202074150,27493,74.90,7350,7400,7310,9550,5150,7350,7350.02,3.69,0,6053,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1511,-4.43,0.37,12,0.13,-1662.00,19756.00,11800,20240521,-37.63,7060,20241209,4.25,7990,-7.88,20250210,7250,1.52,20250212,11800,-37.63,20240521,7060,4.25,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,120639,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,0,3,0.00,194471430,26460,72.08,7350,7400,7310,9550,5150,7350,7349.64,3.69,0,6102,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1509,-4.42,0.37,12,0.13,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7250,1.38,20250212,11800,-37.71,20240521,7060,4.11,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,110634,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,0,3,0.00,159641590,21721,59.17,7350,7400,7310,9550,5150,7350,7349.64,3.69,0,6017,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1509,-4.42,0.37,12,0.11,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7250,1.38,20250212,11800,-37.71,20240521,7060,4.11,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,100637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,0,3,0.00,117637660,16012,43.62,7350,7400,7310,9550,5150,7350,7346.84,3.69,0,6142,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1509,-4.42,0.37,12,0.08,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7250,1.38,20250212,11800,-37.71,20240521,7060,4.11,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,090640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,0,3,0.00,7135450,971,2.65,7350,7350,7320,9550,5150,7350,7348.56,3.69,0,-240,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1509,-4.42,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7250,1.38,20250212,11800,-37.71,20240521,7060,4.11,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250311,160631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,-120,5,-1.61,269505300,36707,394.36,7400,7450,7290,9710,5230,7470,7342.07,3.70,0,-2635,7623,7546,7473,7396,7323,7510,7360,205,2240,1000,5370,10,1,20535282,1509,-4.42,0.37,12,0.18,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7250,1.38,20250212,11800,-37.71,20240521,7060,4.11,20241209,1.62,N,079430,1000,205 억,,760188,N,N,3,N,00,N
20250311,150635,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7340,-130,5,-1.74,223161530,30380,326.39,7400,7450,7300,9710,5230,7470,7345.67,3.70,0,-2500,7623,7546,7473,7396,7323,7510,7360,205,2240,1000,5370,10,1,20535282,1507,-4.42,0.37,12,0.15,-1662.00,19756.00,11800,20240521,-37.80,7060,20241209,3.97,7990,-8.14,20250210,7250,1.24,20250212,11800,-37.80,20240521,7060,3.97,20241209,1.62,N,079430,1000,205 억,,760188,N,N,3,N,00,N
20250311,140635,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,-110,5,-1.47,153995690,20935,224.91,7400,7450,7300,9710,5230,7470,7355.90,3.70,0,-4252,7623,7546,7473,7396,7323,7510,7360,205,2240,1000,5370,10,1,20535282,1511,-4.43,0.37,12,0.10,-1662.00,19756.00,11800,20240521,-37.63,7060,20241209,4.25,7990,-7.88,20250210,7250,1.52,20250212,11800,-37.63,20240521,7060,4.25,20241209,1.62,N,079430,1000,205 억,,760188,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 20250312 160637 55 60.00 KOSPI 제조 N N N Y 60 N 7240 -110 5 -1.50 475065830 64935 176.90 7350 7400 7240 9550 5150 7350 7316.02 3.69 0 625 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1487 -4.36 0.37 12 0.32 -1662.00 19756.00 11800 20240521 -38.64 7060 20241209 2.55 7990 -9.39 20250210 7240 0.00 20250312 11800 -38.64 20240521 7060 2.55 20241209 1.62 N 079430 1000 205 억 757525 N N 24 N 00 N
3 20250312 150639 55 60.00 KOSPI 제조 N N N Y 60 N 7270 -80 5 -1.09 412668640 56330 153.46 7350 7400 7250 9550 5150 7350 7325.91 3.69 0 6825 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1493 -4.37 0.37 12 0.27 -1662.00 19756.00 11800 20240521 -38.39 7060 20241209 2.97 7990 -9.01 20250210 7250 0.28 20250312 11800 -38.39 20240521 7060 2.97 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
4 20250312 140637 55 60.00 KOSPI 제조 N N N Y 60 N 7330 -20 5 -0.27 290181780 39534 107.70 7350 7400 7300 9550 5150 7350 7340.06 3.69 0 6343 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1505 -4.41 0.37 12 0.19 -1662.00 19756.00 11800 20240521 -37.88 7060 20241209 3.82 7990 -8.26 20250210 7250 1.10 20250212 11800 -37.88 20240521 7060 3.82 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
5 20250312 130637 55 60.00 KOSPI 제조 N N N Y 60 N 7360 10 2 0.14 202074150 27493 74.90 7350 7400 7310 9550 5150 7350 7350.02 3.69 0 6053 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1511 -4.43 0.37 12 0.13 -1662.00 19756.00 11800 20240521 -37.63 7060 20241209 4.25 7990 -7.88 20250210 7250 1.52 20250212 11800 -37.63 20240521 7060 4.25 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
6 20250312 120639 55 60.00 KOSPI 제조 N N N Y 60 N 7350 0 3 0.00 194471430 26460 72.08 7350 7400 7310 9550 5150 7350 7349.64 3.69 0 6102 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1509 -4.42 0.37 12 0.13 -1662.00 19756.00 11800 20240521 -37.71 7060 20241209 4.11 7990 -8.01 20250210 7250 1.38 20250212 11800 -37.71 20240521 7060 4.11 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
7 20250312 110634 55 60.00 KOSPI 제조 N N N Y 60 N 7350 0 3 0.00 159641590 21721 59.17 7350 7400 7310 9550 5150 7350 7349.64 3.69 0 6017 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1509 -4.42 0.37 12 0.11 -1662.00 19756.00 11800 20240521 -37.71 7060 20241209 4.11 7990 -8.01 20250210 7250 1.38 20250212 11800 -37.71 20240521 7060 4.11 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
8 20250312 100637 55 60.00 KOSPI 제조 N N N Y 60 N 7350 0 3 0.00 117637660 16012 43.62 7350 7400 7310 9550 5150 7350 7346.84 3.69 0 6142 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1509 -4.42 0.37 12 0.08 -1662.00 19756.00 11800 20240521 -37.71 7060 20241209 4.11 7990 -8.01 20250210 7250 1.38 20250212 11800 -37.71 20240521 7060 4.11 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
9 20250312 090640 55 60.00 KOSPI 제조 N N N Y 60 N 7350 0 3 0.00 7135450 971 2.65 7350 7350 7320 9550 5150 7350 7348.56 3.69 0 -240 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1509 -4.42 0.37 12 0.00 -1662.00 19756.00 11800 20240521 -37.71 7060 20241209 4.11 7990 -8.01 20250210 7250 1.38 20250212 11800 -37.71 20240521 7060 4.11 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
10 20250311 160631 55 60.00 KOSPI 제조 N N N Y 60 N 7350 -120 5 -1.61 269505300 36707 394.36 7400 7450 7290 9710 5230 7470 7342.07 3.70 0 -2635 7623 7546 7473 7396 7323 7510 7360 205 2240 1000 5370 10 1 20535282 1509 -4.42 0.37 12 0.18 -1662.00 19756.00 11800 20240521 -37.71 7060 20241209 4.11 7990 -8.01 20250210 7250 1.38 20250212 11800 -37.71 20240521 7060 4.11 20241209 1.62 N 079430 1000 205 억 760188 N N 3 N 00 N
11 20250311 150635 55 60.00 KOSPI 제조 N N N Y 60 N 7340 -130 5 -1.74 223161530 30380 326.39 7400 7450 7300 9710 5230 7470 7345.67 3.70 0 -2500 7623 7546 7473 7396 7323 7510 7360 205 2240 1000 5370 10 1 20535282 1507 -4.42 0.37 12 0.15 -1662.00 19756.00 11800 20240521 -37.80 7060 20241209 3.97 7990 -8.14 20250210 7250 1.24 20250212 11800 -37.80 20240521 7060 3.97 20241209 1.62 N 079430 1000 205 억 760188 N N 3 N 00 N
12 20250311 140635 55 60.00 KOSPI 제조 N N N Y 60 N 7360 -110 5 -1.47 153995690 20935 224.91 7400 7450 7300 9710 5230 7470 7355.90 3.70 0 -4252 7623 7546 7473 7396 7323 7510 7360 205 2240 1000 5370 10 1 20535282 1511 -4.43 0.37 12 0.10 -1662.00 19756.00 11800 20240521 -37.63 7060 20241209 4.25 7990 -7.88 20250210 7250 1.52 20250212 11800 -37.63 20240521 7060 4.25 20241209 1.62 N 079430 1000 205 억 760188 N N 3 N 00 N