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
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
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
20250317,130701,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1300,-18,5,-1.37,170410638,130638,135.68,1318,1325,1296,1713,923,1318,1304.45,0.43,0,-2571,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1843,-19.40,0.78,12,0.09,-67.00,1666.00,2265,20240326,-42.60,1296,20250317,0.31,1587,-18.08,20250107,1296,0.31,20250317,2265,-42.60,20240326,1296,0.31,20250317,1.13,N,084680,1000,1418 억,,605591,N,N,41,N,00,N
20250317,120659,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1300,-18,5,-1.37,128276917,98209,102.00,1318,1325,1299,1713,923,1318,1306.16,0.43,0,-7289,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1843,-19.40,0.78,12,0.07,-67.00,1666.00,2265,20240326,-42.60,1299,20250317,0.08,1587,-18.08,20250107,1299,0.08,20250317,2265,-42.60,20240326,1299,0.08,20250317,1.13,N,084680,1000,1418 억,,605591,N,N,41,N,00,N
20250317,110702,57,100.00,KOSPI,신저가,제조,N,N,N,N, ,N,1304,-14,5,-1.06,88398967,67580,70.19,1318,1325,1300,1713,923,1318,1308.06,0.43,0,-1313,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1849,-19.46,0.78,12,0.05,-67.00,1666.00,2265,20240326,-42.43,1300,20250317,0.31,1587,-17.83,20250107,1300,0.31,20250317,2265,-42.43,20240326,1300,0.31,20250317,1.13,N,084680,1000,1418 억,,605591,N,N,41,N,00,N
20250317,100700,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1312,-6,5,-0.46,28910223,22012,22.86,1318,1325,1303,1713,923,1318,1313.38,0.43,0,2872,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1860,-19.58,0.79,12,0.02,-67.00,1666.00,2265,20240326,-42.08,1300,20250311,0.92,1587,-17.33,20250107,1300,0.92,20250311,2265,-42.08,20240326,1300,0.92,20250311,1.13,N,084680,1000,1418 억,,605591,N,N,41,N,00,N
20250317,090701,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1317,-1,5,-0.08,17945151,13696,14.22,1318,1318,1303,1713,923,1318,1310.25,0.43,0,5244,1345,1331,1321,1307,1297,1326,1302,1418,395,1000,840,1,1,141806193,1868,-19.66,0.79,12,0.01,-67.00,1666.00,2265,20240326,-41.85,1300,20250311,1.31,1587,-17.01,20250107,1300,1.31,20250311,2265,-41.85,20240326,1300,1.31,20250311,1.13,N,084680,1000,1418 억,,605591,N,N,41,N,00,N
20250314,160658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1318,-8,5,-0.60,126600341,96135,65.07,1326,1335,1311,1723,929,1326,1316.90,0.43,0,-4888,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1869,-19.67,0.79,12,0.07,-67.00,1666.00,2265,20240326,-41.81,1300,20250311,1.38,1587,-16.95,20250107,1300,1.38,20250311,2265,-41.81,20240326,1300,1.38,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,41,N,00,N
20250314,150703,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1315,-11,5,-0.83,117914639,89538,60.60,1326,1335,1311,1723,929,1326,1316.92,0.43,0,-4081,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1865,-19.63,0.79,12,0.06,-67.00,1666.00,2265,20240326,-41.94,1300,20250311,1.15,1587,-17.14,20250107,1300,1.15,20250311,2265,-41.94,20240326,1300,1.15,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,N,00,N
20250314,140658,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1315,-11,5,-0.83,110595171,83973,56.84,1326,1335,1311,1723,929,1326,1317.03,0.43,0,-3583,1364,1344,1330,1310,1296,1343,1309,1418,397,1000,840,1,1,141806193,1865,-19.63,0.79,12,0.06,-67.00,1666.00,2265,20240326,-41.94,1300,20250311,1.15,1587,-17.14,20250107,1300,1.15,20250311,2265,-41.94,20240326,1300,1.15,20250311,1.13,N,084680,1000,1418 억,,611639,N,N,410,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 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
3 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
4 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
5 20250317 130701 57 100.00 KOSPI 신저가 제조 N N N N N 1300 -18 5 -1.37 170410638 130638 135.68 1318 1325 1296 1713 923 1318 1304.45 0.43 0 -2571 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1843 -19.40 0.78 12 0.09 -67.00 1666.00 2265 20240326 -42.60 1296 20250317 0.31 1587 -18.08 20250107 1296 0.31 20250317 2265 -42.60 20240326 1296 0.31 20250317 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N
6 20250317 120659 57 100.00 KOSPI 신저가 제조 N N N N N 1300 -18 5 -1.37 128276917 98209 102.00 1318 1325 1299 1713 923 1318 1306.16 0.43 0 -7289 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1843 -19.40 0.78 12 0.07 -67.00 1666.00 2265 20240326 -42.60 1299 20250317 0.08 1587 -18.08 20250107 1299 0.08 20250317 2265 -42.60 20240326 1299 0.08 20250317 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N
7 20250317 110702 57 100.00 KOSPI 신저가 제조 N N N N N 1304 -14 5 -1.06 88398967 67580 70.19 1318 1325 1300 1713 923 1318 1308.06 0.43 0 -1313 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1849 -19.46 0.78 12 0.05 -67.00 1666.00 2265 20240326 -42.43 1300 20250317 0.31 1587 -17.83 20250107 1300 0.31 20250317 2265 -42.43 20240326 1300 0.31 20250317 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N
8 20250317 100700 57 100.00 KOSPI 제조 N N N N N 1312 -6 5 -0.46 28910223 22012 22.86 1318 1325 1303 1713 923 1318 1313.38 0.43 0 2872 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1860 -19.58 0.79 12 0.02 -67.00 1666.00 2265 20240326 -42.08 1300 20250311 0.92 1587 -17.33 20250107 1300 0.92 20250311 2265 -42.08 20240326 1300 0.92 20250311 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N
9 20250317 090701 57 100.00 KOSPI 제조 N N N N N 1317 -1 5 -0.08 17945151 13696 14.22 1318 1318 1303 1713 923 1318 1310.25 0.43 0 5244 1345 1331 1321 1307 1297 1326 1302 1418 395 1000 840 1 1 141806193 1868 -19.66 0.79 12 0.01 -67.00 1666.00 2265 20240326 -41.85 1300 20250311 1.31 1587 -17.01 20250107 1300 1.31 20250311 2265 -41.85 20240326 1300 1.31 20250311 1.13 N 084680 1000 1418 억 605591 N N 41 N 00 N
10 20250314 160658 57 100.00 KOSPI 제조 N N N N N 1318 -8 5 -0.60 126600341 96135 65.07 1326 1335 1311 1723 929 1326 1316.90 0.43 0 -4888 1364 1344 1330 1310 1296 1343 1309 1418 397 1000 840 1 1 141806193 1869 -19.67 0.79 12 0.07 -67.00 1666.00 2265 20240326 -41.81 1300 20250311 1.38 1587 -16.95 20250107 1300 1.38 20250311 2265 -41.81 20240326 1300 1.38 20250311 1.13 N 084680 1000 1418 억 611639 N N 41 N 00 N
11 20250314 150703 57 100.00 KOSPI 제조 N N N N N 1315 -11 5 -0.83 117914639 89538 60.60 1326 1335 1311 1723 929 1326 1316.92 0.43 0 -4081 1364 1344 1330 1310 1296 1343 1309 1418 397 1000 840 1 1 141806193 1865 -19.63 0.79 12 0.06 -67.00 1666.00 2265 20240326 -41.94 1300 20250311 1.15 1587 -17.14 20250107 1300 1.15 20250311 2265 -41.94 20240326 1300 1.15 20250311 1.13 N 084680 1000 1418 억 611639 N N 410 N 00 N
12 20250314 140658 57 100.00 KOSPI 제조 N N N N N 1315 -11 5 -0.83 110595171 83973 56.84 1326 1335 1311 1723 929 1326 1317.03 0.43 0 -3583 1364 1344 1330 1310 1296 1343 1309 1418 397 1000 840 1 1 141806193 1865 -19.63 0.79 12 0.06 -67.00 1666.00 2265 20240326 -41.94 1300 20250311 1.15 1587 -17.14 20250107 1300 1.15 20250311 2265 -41.94 20240326 1300 1.15 20250311 1.13 N 084680 1000 1418 억 611639 N N 410 N 00 N