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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071950/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
20250306,160612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,-10,5,-0.11,67025610,7562,289.07,8720,9030,8720,11720,6320,9020,8863.48,1.87,0,-115,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.23,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,9500,-5.16,20250304,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,61680,N,N,2,N,00,N
20250306,150611,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8980,-40,5,-0.44,59763730,6754,258.18,8720,9030,8720,11720,6320,9020,8848.64,1.87,0,-50,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.04,2.73,12,0.21,-2224.00,3289.00,13705,20240814,-34.48,3644,20240624,146.43,9500,-5.47,20250304,7760,15.72,20250117,11280,-20.39,20241004,351,2458.40,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,140610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-20,5,-0.22,58176970,6577,251.41,8720,9030,8720,11720,6320,9020,8845.52,1.87,0,13,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.20,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9500,-5.26,20250304,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,130612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8900,-120,5,-1.33,43642540,4938,188.76,8720,9000,8720,11720,6320,9020,8838.10,1.87,0,38,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,293,-4.00,2.71,12,0.15,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,9500,-6.32,20250304,7760,14.69,20250117,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,120611,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8780,-240,5,-2.66,38985950,4414,168.73,8720,9000,8720,11720,6320,9020,8832.34,1.87,0,288,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,289,-3.95,2.67,12,0.13,-2224.00,3289.00,13705,20240814,-35.94,3644,20240624,140.94,9500,-7.58,20250304,7760,13.14,20250117,11280,-22.16,20241004,351,2401.42,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,110609,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-70,5,-0.78,22065840,2490,95.18,8720,9000,8720,11720,6320,9020,8861.78,1.87,0,245,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,295,-4.02,2.72,12,0.08,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,100610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8930,-90,5,-1.00,20810890,2349,89.79,8720,9000,8720,11720,6320,9020,8859.47,1.87,0,285,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,294,-4.02,2.72,12,0.07,-2224.00,3289.00,13705,20240814,-34.84,3644,20240624,145.06,9500,-6.00,20250304,7760,15.08,20250117,11280,-20.83,20241004,351,2444.16,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,090614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-20,5,-0.22,1800360,206,7.87,8720,9000,8720,11720,6320,9020,8739.61,1.87,0,0,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.01,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9500,-5.26,20250304,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250305,160605,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9020,0,3,0.00,21209620,2363,36.53,8700,9160,8700,11720,6320,9020,8975.72,1.88,0,-81,9746,9382,9136,8772,8526,9565,8955,16,2700,500,5410,10,1,3290720,297,-4.06,2.74,12,0.07,-2224.00,3289.00,13705,20240814,-34.18,3644,20240624,147.53,9500,-5.05,20250304,7760,16.24,20250117,11280,-20.04,20241004,351,2469.80,20240624,0.00,N,071950,500,16 억,,61762,N,N,0,N,00,N
20250305,150607,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-20,5,-0.22,17588210,1961,30.31,8700,9160,8700,11720,6320,9020,8969.00,1.88,0,-60,9746,9382,9136,8772,8526,9565,8955,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.06,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9500,-5.26,20250304,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,61762,N,N,0,N,00,N
20250305,140606,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8920,-100,5,-1.11,16353220,1823,28.18,8700,9160,8700,11720,6320,9020,8970.50,1.88,0,-61,9746,9382,9136,8772,8526,9565,8955,16,2700,500,5410,10,1,3290720,294,-4.01,2.71,12,0.06,-2224.00,3289.00,13705,20240814,-34.91,3644,20240624,144.79,9500,-6.11,20250304,7760,14.95,20250117,11280,-20.92,20241004,351,2441.31,20240624,0.00,N,071950,500,16 억,,61762,N,N,0,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 20250306 160612 57 100.00 KOSPI 제조 N N N N N 9010 -10 5 -0.11 67025610 7562 289.07 8720 9030 8720 11720 6320 9020 8863.48 1.87 0 -115 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.05 2.74 12 0.23 -2224.00 3289.00 13705 20240814 -34.26 3644 20240624 147.26 9500 -5.16 20250304 7760 16.11 20250117 11280 -20.12 20241004 351 2466.95 20240624 0.00 N 071950 500 16 억 61680 N N 2 N 00 N
3 20250306 150611 57 100.00 KOSPI 제조 N N N N N 8980 -40 5 -0.44 59763730 6754 258.18 8720 9030 8720 11720 6320 9020 8848.64 1.87 0 -50 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.04 2.73 12 0.21 -2224.00 3289.00 13705 20240814 -34.48 3644 20240624 146.43 9500 -5.47 20250304 7760 15.72 20250117 11280 -20.39 20241004 351 2458.40 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
4 20250306 140610 57 100.00 KOSPI 제조 N N N N N 9000 -20 5 -0.22 58176970 6577 251.41 8720 9030 8720 11720 6320 9020 8845.52 1.87 0 13 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.05 2.74 12 0.20 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9500 -5.26 20250304 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
5 20250306 130612 57 100.00 KOSPI 제조 N N N N N 8900 -120 5 -1.33 43642540 4938 188.76 8720 9000 8720 11720 6320 9020 8838.10 1.87 0 38 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 293 -4.00 2.71 12 0.15 -2224.00 3289.00 13705 20240814 -35.06 3644 20240624 144.24 9500 -6.32 20250304 7760 14.69 20250117 11280 -21.10 20241004 351 2435.61 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
6 20250306 120611 57 100.00 KOSPI 제조 N N N N N 8780 -240 5 -2.66 38985950 4414 168.73 8720 9000 8720 11720 6320 9020 8832.34 1.87 0 288 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 289 -3.95 2.67 12 0.13 -2224.00 3289.00 13705 20240814 -35.94 3644 20240624 140.94 9500 -7.58 20250304 7760 13.14 20250117 11280 -22.16 20241004 351 2401.42 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
7 20250306 110609 57 100.00 KOSPI 제조 N N N N N 8950 -70 5 -0.78 22065840 2490 95.18 8720 9000 8720 11720 6320 9020 8861.78 1.87 0 245 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 295 -4.02 2.72 12 0.08 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 9500 -5.79 20250304 7760 15.34 20250117 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
8 20250306 100610 57 100.00 KOSPI 제조 N N N N N 8930 -90 5 -1.00 20810890 2349 89.79 8720 9000 8720 11720 6320 9020 8859.47 1.87 0 285 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 294 -4.02 2.72 12 0.07 -2224.00 3289.00 13705 20240814 -34.84 3644 20240624 145.06 9500 -6.00 20250304 7760 15.08 20250117 11280 -20.83 20241004 351 2444.16 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
9 20250306 090614 57 100.00 KOSPI 제조 N N N N N 9000 -20 5 -0.22 1800360 206 7.87 8720 9000 8720 11720 6320 9020 8739.61 1.87 0 0 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.05 2.74 12 0.01 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9500 -5.26 20250304 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
10 20250305 160605 57 100.00 KOSPI 제조 N N N N N 9020 0 3 0.00 21209620 2363 36.53 8700 9160 8700 11720 6320 9020 8975.72 1.88 0 -81 9746 9382 9136 8772 8526 9565 8955 16 2700 500 5410 10 1 3290720 297 -4.06 2.74 12 0.07 -2224.00 3289.00 13705 20240814 -34.18 3644 20240624 147.53 9500 -5.05 20250304 7760 16.24 20250117 11280 -20.04 20241004 351 2469.80 20240624 0.00 N 071950 500 16 억 61762 N N 0 N 00 N
11 20250305 150607 57 100.00 KOSPI 제조 N N N N N 9000 -20 5 -0.22 17588210 1961 30.31 8700 9160 8700 11720 6320 9020 8969.00 1.88 0 -60 9746 9382 9136 8772 8526 9565 8955 16 2700 500 5410 10 1 3290720 296 -4.05 2.74 12 0.06 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9500 -5.26 20250304 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 61762 N N 0 N 00 N
12 20250305 140606 57 100.00 KOSPI 제조 N N N N N 8920 -100 5 -1.11 16353220 1823 28.18 8700 9160 8700 11720 6320 9020 8970.50 1.88 0 -61 9746 9382 9136 8772 8526 9565 8955 16 2700 500 5410 10 1 3290720 294 -4.01 2.71 12 0.06 -2224.00 3289.00 13705 20240814 -34.91 3644 20240624 144.79 9500 -6.11 20250304 7760 14.95 20250117 11280 -20.92 20241004 351 2441.31 20240624 0.00 N 071950 500 16 억 61762 N N 0 N 00 N