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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,10,2,0.14,57773805,7869,45.59,7330,7420,7310,9550,5150,7350,7341.95,3.74,0,-120,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1511,-4.43,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-37.63,7060,20241209,4.25,7990,-7.88,20250210,7200,2.22,20250313,11800,-37.63,20240521,7060,4.25,20241209,1.63,N,079430,1000,205 억,,768155,N,N,19,N,00,N
20250318,150650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,-20,5,-0.27,48692185,6634,38.43,7330,7420,7310,9550,5150,7350,7339.79,3.74,0,290,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1505,-4.41,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-37.88,7060,20241209,3.82,7990,-8.26,20250210,7200,1.81,20250313,11800,-37.88,20240521,7060,3.82,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250318,140649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,-20,5,-0.27,45379610,6182,35.81,7330,7420,7310,9550,5150,7350,7340.60,3.74,0,284,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1505,-4.41,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-37.88,7060,20241209,3.82,7990,-8.26,20250210,7200,1.81,20250313,11800,-37.88,20240521,7060,3.82,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250318,130647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,10,2,0.14,30657800,4173,24.18,7330,7420,7310,9550,5150,7350,7346.71,3.74,0,-39,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1511,-4.43,0.37,12,0.02,-1662.00,19756.00,11800,20240521,-37.63,7060,20241209,4.25,7990,-7.88,20250210,7200,2.22,20250313,11800,-37.63,20240521,7060,4.25,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250318,120649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,-30,5,-0.41,28277470,3849,22.30,7330,7420,7310,9550,5150,7350,7346.71,3.74,0,-105,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1503,-4.40,0.37,12,0.02,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7200,1.67,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250318,110647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7370,20,2,0.27,19053270,2591,15.01,7330,7420,7310,9550,5150,7350,7353.64,3.74,0,-515,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1513,-4.43,0.37,12,0.01,-1662.00,19756.00,11800,20240521,-37.54,7060,20241209,4.39,7990,-7.76,20250210,7200,2.36,20250313,11800,-37.54,20240521,7060,4.39,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250318,100650,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,0,3,0.00,13521280,1839,10.65,7330,7420,7310,9550,5150,7350,7352.52,3.74,0,-434,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1509,-4.42,0.37,12,0.01,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7200,2.08,20250313,11800,-37.71,20240521,7060,4.11,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250318,090651,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7310,-40,5,-0.54,6313380,862,4.99,7330,7330,7310,9550,5150,7350,7324.11,3.74,0,13,7483,7416,7333,7266,7183,7450,7300,205,2200,1000,5290,10,1,20535282,1501,-4.40,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-38.05,7060,20241209,3.54,7990,-8.51,20250210,7200,1.53,20250313,11800,-38.05,20240521,7060,3.54,20241209,1.63,N,079430,1000,205 억,,768155,N,N,6,N,00,N
20250317,160647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,100,2,1.38,126524705,17241,129.40,7340,7400,7250,9420,5080,7250,7338.59,3.71,0,6837,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1509,-4.42,0.37,12,0.08,-1662.00,19756.00,11800,20240521,-37.71,7060,20241209,4.11,7990,-8.01,20250210,7200,2.08,20250313,11800,-37.71,20240521,7060,4.11,20241209,1.63,N,079430,1000,205 억,,761367,N,N,6,N,00,N
20250317,150646,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7290,40,2,0.55,103594255,14109,105.89,7340,7400,7250,9420,5080,7250,7342.42,3.71,0,6326,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1497,-4.39,0.37,12,0.07,-1662.00,19756.00,11800,20240521,-38.22,7060,20241209,3.26,7990,-8.76,20250210,7200,1.25,20250313,11800,-38.22,20240521,7060,3.26,20241209,1.63,N,079430,1000,205 억,,761367,N,N,6,N,00,N
20250317,140647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,110,2,1.52,86650840,11797,88.54,7340,7400,7250,9420,5080,7250,7345.16,3.71,0,5522,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1511,-4.43,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-37.63,7060,20241209,4.25,7990,-7.88,20250210,7200,2.22,20250313,11800,-37.63,20240521,7060,4.25,20241209,1.63,N,079430,1000,205 억,,761367,N,N,6,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 20250318 160648 55 60.00 KOSPI 제조 N N N Y 60 N 7360 10 2 0.14 57773805 7869 45.59 7330 7420 7310 9550 5150 7350 7341.95 3.74 0 -120 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1511 -4.43 0.37 12 0.04 -1662.00 19756.00 11800 20240521 -37.63 7060 20241209 4.25 7990 -7.88 20250210 7200 2.22 20250313 11800 -37.63 20240521 7060 4.25 20241209 1.63 N 079430 1000 205 억 768155 N N 19 N 00 N
3 20250318 150650 55 60.00 KOSPI 제조 N N N Y 60 N 7330 -20 5 -0.27 48692185 6634 38.43 7330 7420 7310 9550 5150 7350 7339.79 3.74 0 290 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1505 -4.41 0.37 12 0.03 -1662.00 19756.00 11800 20240521 -37.88 7060 20241209 3.82 7990 -8.26 20250210 7200 1.81 20250313 11800 -37.88 20240521 7060 3.82 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
4 20250318 140649 55 60.00 KOSPI 제조 N N N Y 60 N 7330 -20 5 -0.27 45379610 6182 35.81 7330 7420 7310 9550 5150 7350 7340.60 3.74 0 284 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1505 -4.41 0.37 12 0.03 -1662.00 19756.00 11800 20240521 -37.88 7060 20241209 3.82 7990 -8.26 20250210 7200 1.81 20250313 11800 -37.88 20240521 7060 3.82 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
5 20250318 130647 55 60.00 KOSPI 제조 N N N Y 60 N 7360 10 2 0.14 30657800 4173 24.18 7330 7420 7310 9550 5150 7350 7346.71 3.74 0 -39 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1511 -4.43 0.37 12 0.02 -1662.00 19756.00 11800 20240521 -37.63 7060 20241209 4.25 7990 -7.88 20250210 7200 2.22 20250313 11800 -37.63 20240521 7060 4.25 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
6 20250318 120649 55 60.00 KOSPI 제조 N N N Y 60 N 7320 -30 5 -0.41 28277470 3849 22.30 7330 7420 7310 9550 5150 7350 7346.71 3.74 0 -105 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1503 -4.40 0.37 12 0.02 -1662.00 19756.00 11800 20240521 -37.97 7060 20241209 3.68 7990 -8.39 20250210 7200 1.67 20250313 11800 -37.97 20240521 7060 3.68 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
7 20250318 110647 55 60.00 KOSPI 제조 N N N Y 60 N 7370 20 2 0.27 19053270 2591 15.01 7330 7420 7310 9550 5150 7350 7353.64 3.74 0 -515 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1513 -4.43 0.37 12 0.01 -1662.00 19756.00 11800 20240521 -37.54 7060 20241209 4.39 7990 -7.76 20250210 7200 2.36 20250313 11800 -37.54 20240521 7060 4.39 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
8 20250318 100650 55 60.00 KOSPI 제조 N N N Y 60 N 7350 0 3 0.00 13521280 1839 10.65 7330 7420 7310 9550 5150 7350 7352.52 3.74 0 -434 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1509 -4.42 0.37 12 0.01 -1662.00 19756.00 11800 20240521 -37.71 7060 20241209 4.11 7990 -8.01 20250210 7200 2.08 20250313 11800 -37.71 20240521 7060 4.11 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
9 20250318 090651 55 60.00 KOSPI 제조 N N N Y 60 N 7310 -40 5 -0.54 6313380 862 4.99 7330 7330 7310 9550 5150 7350 7324.11 3.74 0 13 7483 7416 7333 7266 7183 7450 7300 205 2200 1000 5290 10 1 20535282 1501 -4.40 0.37 12 0.00 -1662.00 19756.00 11800 20240521 -38.05 7060 20241209 3.54 7990 -8.51 20250210 7200 1.53 20250313 11800 -38.05 20240521 7060 3.54 20241209 1.63 N 079430 1000 205 억 768155 N N 6 N 00 N
10 20250317 160647 55 60.00 KOSPI 제조 N N N Y 60 N 7350 100 2 1.38 126524705 17241 129.40 7340 7400 7250 9420 5080 7250 7338.59 3.71 0 6837 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 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 7200 2.08 20250313 11800 -37.71 20240521 7060 4.11 20241209 1.63 N 079430 1000 205 억 761367 N N 6 N 00 N
11 20250317 150646 55 60.00 KOSPI 제조 N N N Y 60 N 7290 40 2 0.55 103594255 14109 105.89 7340 7400 7250 9420 5080 7250 7342.42 3.71 0 6326 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 10 1 20535282 1497 -4.39 0.37 12 0.07 -1662.00 19756.00 11800 20240521 -38.22 7060 20241209 3.26 7990 -8.76 20250210 7200 1.25 20250313 11800 -38.22 20240521 7060 3.26 20241209 1.63 N 079430 1000 205 억 761367 N N 6 N 00 N
12 20250317 140647 55 60.00 KOSPI 제조 N N N Y 60 N 7360 110 2 1.52 86650840 11797 88.54 7340 7400 7250 9420 5080 7250 7345.16 3.71 0 5522 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 10 1 20535282 1511 -4.43 0.37 12 0.06 -1662.00 19756.00 11800 20240521 -37.63 7060 20241209 4.25 7990 -7.88 20250210 7200 2.22 20250313 11800 -37.63 20240521 7060 4.25 20241209 1.63 N 079430 1000 205 억 761367 N N 6 N 00 N