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
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
20250306,160626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,-20,5,-0.27,72263115,9600,79.29,7700,7700,7450,9750,5250,7500,7527.41,3.68,0,-2617,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1536,-4.50,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.60,N,079430,1000,205 억,,755688,N,N,4,N,00,N
20250306,150625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,0,3,0.00,61177005,8118,67.05,7700,7700,7450,9750,5250,7500,7535.97,3.68,0,-2518,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1540,-4.51,0.38,12,0.04,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,140624,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7515,15,2,0.20,53508275,7096,58.61,7700,7700,7450,9750,5250,7500,7540.62,3.68,0,-1876,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1543,-4.52,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.31,7060,20241209,6.44,7990,-5.94,20250210,7250,3.66,20250212,11800,-36.31,20240521,7060,6.44,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,130626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7490,-10,5,-0.13,51813055,6870,56.74,7700,7700,7450,9750,5250,7500,7541.93,3.68,0,-1894,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1538,-4.51,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.53,7060,20241209,6.09,7990,-6.26,20250210,7250,3.31,20250212,11800,-36.53,20240521,7060,6.09,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,120625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7530,30,2,0.40,44389625,5878,48.55,7700,7700,7450,9750,5250,7500,7551.82,3.68,0,-2542,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1546,-4.53,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.19,7060,20241209,6.66,7990,-5.76,20250210,7250,3.86,20250212,11800,-36.19,20240521,7060,6.66,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,110623,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7510,10,2,0.13,42724735,5657,46.73,7700,7700,7450,9750,5250,7500,7552.54,3.68,0,-2511,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1542,-4.52,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.36,7060,20241209,6.37,7990,-6.01,20250210,7250,3.59,20250212,11800,-36.36,20240521,7060,6.37,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,100625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,-20,5,-0.27,25112235,3312,27.36,7700,7700,7480,9750,5250,7500,7582.20,3.68,0,-1695,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1536,-4.50,0.38,12,0.02,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,090628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7510,10,2,0.13,13262320,1739,14.36,7700,7700,7510,9750,5250,7500,7626.41,3.68,0,-578,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1542,-4.52,0.38,12,0.01,-1662.00,19756.00,11800,20240521,-36.36,7060,20241209,6.37,7990,-6.01,20250210,7250,3.59,20250212,11800,-36.36,20240521,7060,6.37,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250305,160619,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,110,2,1.49,87350285,11720,48.56,7410,7510,7370,9600,5180,7390,7452.93,3.66,0,4027,7543,7466,7423,7346,7303,7445,7325,205,2210,1000,5320,10,1,20535282,1540,-4.51,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.59,N,079430,1000,205 억,,751658,N,N,9,N,00,N
20250305,150621,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,90,2,1.22,84808535,11381,47.16,7410,7500,7370,9600,5180,7390,7451.76,3.66,0,4141,7543,7466,7423,7346,7303,7445,7325,205,2210,1000,5320,10,1,20535282,1536,-4.50,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.59,N,079430,1000,205 억,,751658,N,N,6,N,00,N
20250305,140620,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7460,70,2,0.95,47006650,6322,26.20,7410,7500,7370,9600,5180,7390,7435.41,3.66,0,-350,7543,7466,7423,7346,7303,7445,7325,205,2210,1000,5320,10,1,20535282,1532,-4.49,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.78,7060,20241209,5.67,7990,-6.63,20250210,7250,2.90,20250212,11800,-36.78,20240521,7060,5.67,20241209,1.59,N,079430,1000,205 억,,751658,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 20250306 160626 55 60.00 KOSPI 제조 N N N Y 60 N 7480 -20 5 -0.27 72263115 9600 79.29 7700 7700 7450 9750 5250 7500 7527.41 3.68 0 -2617 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1536 -4.50 0.38 12 0.05 -1662.00 19756.00 11800 20240521 -36.61 7060 20241209 5.95 7990 -6.38 20250210 7250 3.17 20250212 11800 -36.61 20240521 7060 5.95 20241209 1.60 N 079430 1000 205 억 755688 N N 4 N 00 N
3 20250306 150625 55 60.00 KOSPI 제조 N N N Y 60 N 7500 0 3 0.00 61177005 8118 67.05 7700 7700 7450 9750 5250 7500 7535.97 3.68 0 -2518 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1540 -4.51 0.38 12 0.04 -1662.00 19756.00 11800 20240521 -36.44 7060 20241209 6.23 7990 -6.13 20250210 7250 3.45 20250212 11800 -36.44 20240521 7060 6.23 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
4 20250306 140624 55 60.00 KOSPI 제조 N N N Y 60 N 7515 15 2 0.20 53508275 7096 58.61 7700 7700 7450 9750 5250 7500 7540.62 3.68 0 -1876 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1543 -4.52 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.31 7060 20241209 6.44 7990 -5.94 20250210 7250 3.66 20250212 11800 -36.31 20240521 7060 6.44 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
5 20250306 130626 55 60.00 KOSPI 제조 N N N Y 60 N 7490 -10 5 -0.13 51813055 6870 56.74 7700 7700 7450 9750 5250 7500 7541.93 3.68 0 -1894 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1538 -4.51 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.53 7060 20241209 6.09 7990 -6.26 20250210 7250 3.31 20250212 11800 -36.53 20240521 7060 6.09 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
6 20250306 120625 55 60.00 KOSPI 제조 N N N Y 60 N 7530 30 2 0.40 44389625 5878 48.55 7700 7700 7450 9750 5250 7500 7551.82 3.68 0 -2542 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1546 -4.53 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.19 7060 20241209 6.66 7990 -5.76 20250210 7250 3.86 20250212 11800 -36.19 20240521 7060 6.66 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
7 20250306 110623 55 60.00 KOSPI 제조 N N N Y 60 N 7510 10 2 0.13 42724735 5657 46.73 7700 7700 7450 9750 5250 7500 7552.54 3.68 0 -2511 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1542 -4.52 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.36 7060 20241209 6.37 7990 -6.01 20250210 7250 3.59 20250212 11800 -36.36 20240521 7060 6.37 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
8 20250306 100625 55 60.00 KOSPI 제조 N N N Y 60 N 7480 -20 5 -0.27 25112235 3312 27.36 7700 7700 7480 9750 5250 7500 7582.20 3.68 0 -1695 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1536 -4.50 0.38 12 0.02 -1662.00 19756.00 11800 20240521 -36.61 7060 20241209 5.95 7990 -6.38 20250210 7250 3.17 20250212 11800 -36.61 20240521 7060 5.95 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
9 20250306 090628 55 60.00 KOSPI 제조 N N N Y 60 N 7510 10 2 0.13 13262320 1739 14.36 7700 7700 7510 9750 5250 7500 7626.41 3.68 0 -578 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1542 -4.52 0.38 12 0.01 -1662.00 19756.00 11800 20240521 -36.36 7060 20241209 6.37 7990 -6.01 20250210 7250 3.59 20250212 11800 -36.36 20240521 7060 6.37 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
10 20250305 160619 55 60.00 KOSPI 제조 N N N Y 60 N 7500 110 2 1.49 87350285 11720 48.56 7410 7510 7370 9600 5180 7390 7452.93 3.66 0 4027 7543 7466 7423 7346 7303 7445 7325 205 2210 1000 5320 10 1 20535282 1540 -4.51 0.38 12 0.06 -1662.00 19756.00 11800 20240521 -36.44 7060 20241209 6.23 7990 -6.13 20250210 7250 3.45 20250212 11800 -36.44 20240521 7060 6.23 20241209 1.59 N 079430 1000 205 억 751658 N N 9 N 00 N
11 20250305 150621 55 60.00 KOSPI 제조 N N N Y 60 N 7480 90 2 1.22 84808535 11381 47.16 7410 7500 7370 9600 5180 7390 7451.76 3.66 0 4141 7543 7466 7423 7346 7303 7445 7325 205 2210 1000 5320 10 1 20535282 1536 -4.50 0.38 12 0.06 -1662.00 19756.00 11800 20240521 -36.61 7060 20241209 5.95 7990 -6.38 20250210 7250 3.17 20250212 11800 -36.61 20240521 7060 5.95 20241209 1.59 N 079430 1000 205 억 751658 N N 6 N 00 N
12 20250305 140620 55 60.00 KOSPI 제조 N N N Y 60 N 7460 70 2 0.95 47006650 6322 26.20 7410 7500 7370 9600 5180 7390 7435.41 3.66 0 -350 7543 7466 7423 7346 7303 7445 7325 205 2210 1000 5320 10 1 20535282 1532 -4.49 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.78 7060 20241209 5.67 7990 -6.63 20250210 7250 2.90 20250212 11800 -36.78 20240521 7060 5.67 20241209 1.59 N 079430 1000 205 억 751658 N N 6 N 00 N