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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7360,110,2,1.52,64911570,8841,66.35,7340,7400,7250,9420,5080,7250,7342.11,3.71,0,4157,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1511,-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,,761367,N,N,6,N,00,N
20250317,120645,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7380,130,2,1.79,55691220,7587,56.94,7340,7400,7250,9420,5080,7250,7340.35,3.71,0,4018,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1516,-4.44,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-37.46,7060,20241209,4.53,7990,-7.63,20250210,7200,2.50,20250313,11800,-37.46,20240521,7060,4.53,20241209,1.63,N,079430,1000,205 억,,761367,N,N,6,N,00,N
20250317,110648,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,70,2,0.97,45306750,6179,46.37,7340,7380,7250,9420,5080,7250,7332.38,3.71,0,3641,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1503,-4.40,0.37,12,0.03,-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,,761367,N,N,6,N,00,N
20250317,100646,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7350,100,2,1.38,42000780,5729,43.00,7340,7380,7250,9420,5080,7250,7331.26,3.71,0,3436,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1509,-4.42,0.37,12,0.03,-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
20250317,090647,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,80,2,1.10,1180860,162,1.22,7340,7340,7260,9420,5080,7250,7289.26,3.71,0,-12,7410,7330,7270,7190,7130,7300,7160,205,2170,1000,5220,10,1,20535282,1505,-4.41,0.37,12,0.00,-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,,761367,N,N,6,N,00,N
20250314,160645,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,20,2,0.28,96920335,13324,70.48,7300,7350,7210,9390,5070,7230,7274.12,3.73,0,-2731,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1489,-4.36,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7200,0.69,20250313,11800,-38.56,20240521,7060,2.69,20241209,1.61,N,079430,1000,205 억,,765398,N,N,6,N,00,N
20250314,150649,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,40,2,0.55,89562715,12309,65.11,7300,7350,7210,9390,5070,7230,7276.20,3.73,0,-2485,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1493,-4.37,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-38.39,7060,20241209,2.97,7990,-9.01,20250210,7200,0.97,20250313,11800,-38.39,20240521,7060,2.97,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,N,00,N
20250314,140644,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,90,2,1.24,88085335,12106,64.04,7300,7350,7210,9390,5070,7230,7276.17,3.73,0,-2458,7410,7320,7260,7170,7110,7290,7140,205,2160,1000,5200,10,1,20535282,1503,-4.40,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7200,1.67,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.61,N,079430,1000,205 억,,765398,N,N,61,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 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
3 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
4 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
5 20250317 130647 55 60.00 KOSPI 제조 N N N Y 60 N 7360 110 2 1.52 64911570 8841 66.35 7340 7400 7250 9420 5080 7250 7342.11 3.71 0 4157 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 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 761367 N N 6 N 00 N
6 20250317 120645 55 60.00 KOSPI 제조 N N N Y 60 N 7380 130 2 1.79 55691220 7587 56.94 7340 7400 7250 9420 5080 7250 7340.35 3.71 0 4018 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 10 1 20535282 1516 -4.44 0.37 12 0.04 -1662.00 19756.00 11800 20240521 -37.46 7060 20241209 4.53 7990 -7.63 20250210 7200 2.50 20250313 11800 -37.46 20240521 7060 4.53 20241209 1.63 N 079430 1000 205 억 761367 N N 6 N 00 N
7 20250317 110648 55 60.00 KOSPI 제조 N N N Y 60 N 7320 70 2 0.97 45306750 6179 46.37 7340 7380 7250 9420 5080 7250 7332.38 3.71 0 3641 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 10 1 20535282 1503 -4.40 0.37 12 0.03 -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 761367 N N 6 N 00 N
8 20250317 100646 55 60.00 KOSPI 제조 N N N Y 60 N 7350 100 2 1.38 42000780 5729 43.00 7340 7380 7250 9420 5080 7250 7331.26 3.71 0 3436 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 10 1 20535282 1509 -4.42 0.37 12 0.03 -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
9 20250317 090647 55 60.00 KOSPI 제조 N N N Y 60 N 7330 80 2 1.10 1180860 162 1.22 7340 7340 7260 9420 5080 7250 7289.26 3.71 0 -12 7410 7330 7270 7190 7130 7300 7160 205 2170 1000 5220 10 1 20535282 1505 -4.41 0.37 12 0.00 -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 761367 N N 6 N 00 N
10 20250314 160645 55 60.00 KOSPI 제조 N N N Y 60 N 7250 20 2 0.28 96920335 13324 70.48 7300 7350 7210 9390 5070 7230 7274.12 3.73 0 -2731 7410 7320 7260 7170 7110 7290 7140 205 2160 1000 5200 10 1 20535282 1489 -4.36 0.37 12 0.06 -1662.00 19756.00 11800 20240521 -38.56 7060 20241209 2.69 7990 -9.26 20250210 7200 0.69 20250313 11800 -38.56 20240521 7060 2.69 20241209 1.61 N 079430 1000 205 억 765398 N N 6 N 00 N
11 20250314 150649 55 60.00 KOSPI 제조 N N N Y 60 N 7270 40 2 0.55 89562715 12309 65.11 7300 7350 7210 9390 5070 7230 7276.20 3.73 0 -2485 7410 7320 7260 7170 7110 7290 7140 205 2160 1000 5200 10 1 20535282 1493 -4.37 0.37 12 0.06 -1662.00 19756.00 11800 20240521 -38.39 7060 20241209 2.97 7990 -9.01 20250210 7200 0.97 20250313 11800 -38.39 20240521 7060 2.97 20241209 1.61 N 079430 1000 205 억 765398 N N 61 N 00 N
12 20250314 140644 55 60.00 KOSPI 제조 N N N Y 60 N 7320 90 2 1.24 88085335 12106 64.04 7300 7350 7210 9390 5070 7230 7276.17 3.73 0 -2458 7410 7320 7260 7170 7110 7290 7140 205 2160 1000 5200 10 1 20535282 1503 -4.40 0.37 12 0.06 -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 1.61 N 079430 1000 205 억 765398 N N 61 N 00 N