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
084680/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
20250318,160701,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1276,-10,5,-0.78,193330861,150235,47.05,1287,1297,1276,1671,901,1286,1286.88,0.41,0,-18375,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1809,-8.80,0.77,12,0.11,-145.00,1654.00,2265,20240326,-43.66,1276,20250318,0.00,1587,-19.60,20250107,1276,0.00,20250318,2265,-43.66,20240326,1276,0.00,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,124,N,00,N
20250318,150705,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1286,0,3,0.00,178699744,138785,43.46,1287,1297,1278,1671,901,1286,1287.60,0.41,0,-16251,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1824,-8.87,0.78,12,0.10,-145.00,1654.00,2265,20240326,-43.22,1278,20250318,0.63,1587,-18.97,20250107,1278,0.63,20250318,2265,-43.22,20240326,1278,0.63,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250318,140703,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1281,-5,5,-0.39,142058076,110172,34.50,1287,1297,1278,1671,901,1286,1289.42,0.41,0,-5899,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1817,-8.83,0.77,12,0.08,-145.00,1654.00,2265,20240326,-43.44,1278,20250318,0.23,1587,-19.28,20250107,1278,0.23,20250318,2265,-43.44,20240326,1278,0.23,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250318,130702,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1285,-1,5,-0.08,116611351,90290,28.28,1287,1297,1280,1671,901,1286,1291.52,0.41,0,2418,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1822,-8.86,0.78,12,0.06,-145.00,1654.00,2265,20240326,-43.27,1280,20250318,0.39,1587,-19.03,20250107,1280,0.39,20250318,2265,-43.27,20240326,1280,0.39,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250318,120703,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1281,-5,5,-0.39,106334358,82270,25.76,1287,1297,1281,1671,901,1286,1292.50,0.41,0,7917,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1817,-8.83,0.77,12,0.06,-145.00,1654.00,2265,20240326,-43.44,1281,20250318,0.00,1587,-19.28,20250107,1281,0.00,20250318,2265,-43.44,20240326,1281,0.00,20250318,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250318,110701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1292,6,2,0.47,65001551,50193,15.72,1287,1297,1287,1671,901,1286,1295.03,0.41,0,15867,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1832,-8.91,0.78,12,0.04,-145.00,1654.00,2265,20240326,-42.96,1286,20250317,0.47,1587,-18.59,20250107,1286,0.47,20250317,2265,-42.96,20240326,1286,0.47,20250317,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250318,100704,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1294,8,2,0.62,58520221,45183,14.15,1287,1297,1287,1671,901,1286,1295.18,0.41,0,16179,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1835,-8.92,0.78,12,0.03,-145.00,1654.00,2265,20240326,-42.87,1286,20250317,0.62,1587,-18.46,20250107,1286,0.62,20250317,2265,-42.87,20240326,1286,0.62,20250317,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250318,090705,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1294,8,2,0.62,3221192,2494,0.78,1287,1297,1287,1671,901,1286,1291.58,0.41,0,-100,1338,1312,1299,1273,1260,1305,1266,1418,385,1000,820,1,1,141806193,1835,-8.92,0.78,12,0.00,-145.00,1654.00,2265,20240326,-42.87,1286,20250317,0.62,1587,-18.46,20250107,1286,0.62,20250317,2265,-42.87,20240326,1286,0.62,20250317,1.14,N,084680,1000,1418 억,,577613,N,N,37,N,00,N
20250317,160700,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1286,-32,5,-2.43,413671809,319055,331.36,1318,1325,1286,1713,923,1318,1296.55,0.43,0,-27328,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1824,-19.19,0.77,12,0.22,-67.00,1666.00,2265,20240326,-43.22,1286,20250317,0.00,1587,-18.97,20250107,1286,0.00,20250317,2265,-43.22,20240326,1286,0.00,20250317,1.13,N,084680,1000,1418 억,,605591,N,N,37,N,00,N
20250317,150700,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1289,-29,5,-2.20,372613274,287148,298.22,1318,1325,1286,1713,923,1318,1297.63,0.43,0,-24746,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1828,-19.24,0.77,12,0.20,-67.00,1666.00,2265,20240326,-43.09,1286,20250317,0.23,1587,-18.78,20250107,1286,0.23,20250317,2265,-43.09,20240326,1286,0.23,20250317,1.13,N,084680,1000,1418 억,,605591,N,N,41,N,00,N
20250317,140701,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1294,-24,5,-1.82,327282779,251955,261.67,1318,1325,1287,1713,923,1318,1298.97,0.43,0,-19786,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1835,-19.31,0.78,12,0.18,-67.00,1666.00,2265,20240326,-42.87,1287,20250317,0.54,1587,-18.46,20250107,1287,0.54,20250317,2265,-42.87,20240326,1287,0.54,20250317,1.13,N,084680,1000,1418 억,,605591,N,N,41,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 160701 57 100.00 KOSPI 신저가 제조 N N N N N 1276 -10 5 -0.78 193330861 150235 47.05 1287 1297 1276 1671 901 1286 1286.88 0.41 0 -18375 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1809 -8.80 0.77 12 0.11 -145.00 1654.00 2265 20240326 -43.66 1276 20250318 0.00 1587 -19.60 20250107 1276 0.00 20250318 2265 -43.66 20240326 1276 0.00 20250318 1.14 N 084680 1000 1418 억 577613 N N 124 N 00 N
3 20250318 150705 57 100.00 KOSPI 신저가 제조 N N N N N 1286 0 3 0.00 178699744 138785 43.46 1287 1297 1278 1671 901 1286 1287.60 0.41 0 -16251 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1824 -8.87 0.78 12 0.10 -145.00 1654.00 2265 20240326 -43.22 1278 20250318 0.63 1587 -18.97 20250107 1278 0.63 20250318 2265 -43.22 20240326 1278 0.63 20250318 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
4 20250318 140703 57 100.00 KOSPI 신저가 제조 N N N N N 1281 -5 5 -0.39 142058076 110172 34.50 1287 1297 1278 1671 901 1286 1289.42 0.41 0 -5899 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1817 -8.83 0.77 12 0.08 -145.00 1654.00 2265 20240326 -43.44 1278 20250318 0.23 1587 -19.28 20250107 1278 0.23 20250318 2265 -43.44 20240326 1278 0.23 20250318 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
5 20250318 130702 57 100.00 KOSPI 신저가 제조 N N N N N 1285 -1 5 -0.08 116611351 90290 28.28 1287 1297 1280 1671 901 1286 1291.52 0.41 0 2418 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1822 -8.86 0.78 12 0.06 -145.00 1654.00 2265 20240326 -43.27 1280 20250318 0.39 1587 -19.03 20250107 1280 0.39 20250318 2265 -43.27 20240326 1280 0.39 20250318 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
6 20250318 120703 57 100.00 KOSPI 신저가 제조 N N N N N 1281 -5 5 -0.39 106334358 82270 25.76 1287 1297 1281 1671 901 1286 1292.50 0.41 0 7917 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1817 -8.83 0.77 12 0.06 -145.00 1654.00 2265 20240326 -43.44 1281 20250318 0.00 1587 -19.28 20250107 1281 0.00 20250318 2265 -43.44 20240326 1281 0.00 20250318 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
7 20250318 110701 57 100.00 KOSPI 제조 N N N N N 1292 6 2 0.47 65001551 50193 15.72 1287 1297 1287 1671 901 1286 1295.03 0.41 0 15867 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1832 -8.91 0.78 12 0.04 -145.00 1654.00 2265 20240326 -42.96 1286 20250317 0.47 1587 -18.59 20250107 1286 0.47 20250317 2265 -42.96 20240326 1286 0.47 20250317 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
8 20250318 100704 57 100.00 KOSPI 제조 N N N N N 1294 8 2 0.62 58520221 45183 14.15 1287 1297 1287 1671 901 1286 1295.18 0.41 0 16179 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1835 -8.92 0.78 12 0.03 -145.00 1654.00 2265 20240326 -42.87 1286 20250317 0.62 1587 -18.46 20250107 1286 0.62 20250317 2265 -42.87 20240326 1286 0.62 20250317 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
9 20250318 090705 57 100.00 KOSPI 제조 N N N N N 1294 8 2 0.62 3221192 2494 0.78 1287 1297 1287 1671 901 1286 1291.58 0.41 0 -100 1338 1312 1299 1273 1260 1305 1266 1418 385 1000 820 1 1 141806193 1835 -8.92 0.78 12 0.00 -145.00 1654.00 2265 20240326 -42.87 1286 20250317 0.62 1587 -18.46 20250107 1286 0.62 20250317 2265 -42.87 20240326 1286 0.62 20250317 1.14 N 084680 1000 1418 억 577613 N N 37 N 00 N
10 20250317 160700 57 100.00 KOSPI 신저가 제조 N N N N N 1286 -32 5 -2.43 413671809 319055 331.36 1318 1325 1286 1713 923 1318 1296.55 0.43 0 -27328 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1824 -19.19 0.77 12 0.22 -67.00 1666.00 2265 20240326 -43.22 1286 20250317 0.00 1587 -18.97 20250107 1286 0.00 20250317 2265 -43.22 20240326 1286 0.00 20250317 1.13 N 084680 1000 1418 억 605591 N N 37 N 00 N
11 20250317 150700 57 100.00 KOSPI 신저가 제조 N N N N N 1289 -29 5 -2.20 372613274 287148 298.22 1318 1325 1286 1713 923 1318 1297.63 0.43 0 -24746 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1828 -19.24 0.77 12 0.20 -67.00 1666.00 2265 20240326 -43.09 1286 20250317 0.23 1587 -18.78 20250107 1286 0.23 20250317 2265 -43.09 20240326 1286 0.23 20250317 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N
12 20250317 140701 57 100.00 KOSPI 신저가 제조 N N N N N 1294 -24 5 -1.82 327282779 251955 261.67 1318 1325 1287 1713 923 1318 1298.97 0.43 0 -19786 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1835 -19.31 0.78 12 0.18 -67.00 1666.00 2265 20240326 -42.87 1287 20250317 0.54 1587 -18.46 20250107 1287 0.54 20250317 2265 -42.87 20240326 1287 0.54 20250317 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N