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
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
20250306,160639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1388,-18,5,-1.28,104162500,74921,53.46,1393,1410,1381,1827,985,1406,1390.30,0.43,0,-25214,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1968,-20.72,0.83,12,0.05,-67.00,1666.00,2265,20240326,-38.72,1350,20250304,2.81,1587,-12.54,20250107,1350,2.81,20250304,2265,-38.72,20240326,1350,2.81,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,9,N,00,N
20250306,150638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1391,-15,5,-1.07,97832479,70369,50.21,1393,1410,1381,1827,985,1406,1390.28,0.43,0,-23526,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1973,-20.76,0.83,12,0.05,-67.00,1666.00,2265,20240326,-38.59,1350,20250304,3.04,1587,-12.35,20250107,1350,3.04,20250304,2265,-38.59,20240326,1350,3.04,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,140637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1394,-12,5,-0.85,71031912,51074,36.44,1393,1410,1381,1827,985,1406,1390.76,0.43,0,-12808,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1977,-20.81,0.84,12,0.04,-67.00,1666.00,2265,20240326,-38.45,1350,20250304,3.26,1587,-12.16,20250107,1350,3.26,20250304,2265,-38.45,20240326,1350,3.26,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,130639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1394,-12,5,-0.85,60803364,43730,31.20,1393,1410,1381,1827,985,1406,1390.43,0.43,0,-9442,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1977,-20.81,0.84,12,0.03,-67.00,1666.00,2265,20240326,-38.45,1350,20250304,3.26,1587,-12.16,20250107,1350,3.26,20250304,2265,-38.45,20240326,1350,3.26,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,120638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1397,-9,5,-0.64,56282110,40497,28.89,1393,1410,1381,1827,985,1406,1389.78,0.43,0,-8247,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1981,-20.85,0.84,12,0.03,-67.00,1666.00,2265,20240326,-38.32,1350,20250304,3.48,1587,-11.97,20250107,1350,3.48,20250304,2265,-38.32,20240326,1350,3.48,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,110636,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1394,-12,5,-0.85,45461636,32734,23.36,1393,1410,1381,1827,985,1406,1388.82,0.43,0,-6878,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1977,-20.81,0.84,12,0.02,-67.00,1666.00,2265,20240326,-38.45,1350,20250304,3.26,1587,-12.16,20250107,1350,3.26,20250304,2265,-38.45,20240326,1350,3.26,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,100637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1394,-12,5,-0.85,27111601,19493,13.91,1393,1410,1381,1827,985,1406,1390.84,0.43,0,-3612,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1977,-20.81,0.84,12,0.01,-67.00,1666.00,2265,20240326,-38.45,1350,20250304,3.26,1587,-12.16,20250107,1350,3.26,20250304,2265,-38.45,20240326,1350,3.26,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,090641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1409,3,2,0.21,6271701,4476,3.19,1393,1410,1393,1827,985,1406,1401.18,0.43,0,-1442,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1998,-21.03,0.85,12,0.00,-67.00,1666.00,2265,20240326,-37.79,1350,20250304,4.37,1587,-11.22,20250107,1350,4.37,20250304,2265,-37.79,20240326,1350,4.37,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250305,160631,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1406,36,2,2.63,192511805,139673,62.32,1368,1410,1365,1781,959,1370,1378.29,0.39,0,51974,1434,1402,1376,1344,1318,1389,1331,1418,411,1000,870,1,1,141806193,1994,-20.99,0.84,12,0.10,-67.00,1666.00,2265,20240326,-37.92,1350,20250304,4.15,1587,-11.41,20250107,1350,4.15,20250304,2265,-37.92,20240326,1350,4.15,20250304,1.19,N,084680,1000,1418 억,,554818,N,N,70,N,00,N
20250305,150634,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1387,17,2,1.24,172094051,125067,55.81,1368,1400,1365,1781,959,1370,1376.01,0.39,0,60177,1434,1402,1376,1344,1318,1389,1331,1418,411,1000,870,1,1,141806193,1967,-20.70,0.83,12,0.09,-67.00,1666.00,2265,20240326,-38.76,1350,20250304,2.74,1587,-12.60,20250107,1350,2.74,20250304,2265,-38.76,20240326,1350,2.74,20250304,1.19,N,084680,1000,1418 억,,554818,N,N,60,N,00,N
20250305,140632,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1379,9,2,0.66,155961873,113449,50.62,1368,1387,1365,1781,959,1370,1374.73,0.39,0,61282,1434,1402,1376,1344,1318,1389,1331,1418,411,1000,870,1,1,141806193,1956,-20.58,0.83,12,0.08,-67.00,1666.00,2265,20240326,-39.12,1350,20250304,2.15,1587,-13.11,20250107,1350,2.15,20250304,2265,-39.12,20240326,1350,2.15,20250304,1.19,N,084680,1000,1418 억,,554818,N,N,60,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 160639 57 100.00 KOSPI 제조 N N N N N 1388 -18 5 -1.28 104162500 74921 53.46 1393 1410 1381 1827 985 1406 1390.30 0.43 0 -25214 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1968 -20.72 0.83 12 0.05 -67.00 1666.00 2265 20240326 -38.72 1350 20250304 2.81 1587 -12.54 20250107 1350 2.81 20250304 2265 -38.72 20240326 1350 2.81 20250304 1.19 N 084680 1000 1418 억 609469 N N 9 N 00 N
3 20250306 150638 57 100.00 KOSPI 제조 N N N N N 1391 -15 5 -1.07 97832479 70369 50.21 1393 1410 1381 1827 985 1406 1390.28 0.43 0 -23526 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1973 -20.76 0.83 12 0.05 -67.00 1666.00 2265 20240326 -38.59 1350 20250304 3.04 1587 -12.35 20250107 1350 3.04 20250304 2265 -38.59 20240326 1350 3.04 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
4 20250306 140637 57 100.00 KOSPI 제조 N N N N N 1394 -12 5 -0.85 71031912 51074 36.44 1393 1410 1381 1827 985 1406 1390.76 0.43 0 -12808 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1977 -20.81 0.84 12 0.04 -67.00 1666.00 2265 20240326 -38.45 1350 20250304 3.26 1587 -12.16 20250107 1350 3.26 20250304 2265 -38.45 20240326 1350 3.26 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
5 20250306 130639 57 100.00 KOSPI 제조 N N N N N 1394 -12 5 -0.85 60803364 43730 31.20 1393 1410 1381 1827 985 1406 1390.43 0.43 0 -9442 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1977 -20.81 0.84 12 0.03 -67.00 1666.00 2265 20240326 -38.45 1350 20250304 3.26 1587 -12.16 20250107 1350 3.26 20250304 2265 -38.45 20240326 1350 3.26 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
6 20250306 120638 57 100.00 KOSPI 제조 N N N N N 1397 -9 5 -0.64 56282110 40497 28.89 1393 1410 1381 1827 985 1406 1389.78 0.43 0 -8247 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1981 -20.85 0.84 12 0.03 -67.00 1666.00 2265 20240326 -38.32 1350 20250304 3.48 1587 -11.97 20250107 1350 3.48 20250304 2265 -38.32 20240326 1350 3.48 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
7 20250306 110636 57 100.00 KOSPI 제조 N N N N N 1394 -12 5 -0.85 45461636 32734 23.36 1393 1410 1381 1827 985 1406 1388.82 0.43 0 -6878 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1977 -20.81 0.84 12 0.02 -67.00 1666.00 2265 20240326 -38.45 1350 20250304 3.26 1587 -12.16 20250107 1350 3.26 20250304 2265 -38.45 20240326 1350 3.26 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
8 20250306 100637 57 100.00 KOSPI 제조 N N N N N 1394 -12 5 -0.85 27111601 19493 13.91 1393 1410 1381 1827 985 1406 1390.84 0.43 0 -3612 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1977 -20.81 0.84 12 0.01 -67.00 1666.00 2265 20240326 -38.45 1350 20250304 3.26 1587 -12.16 20250107 1350 3.26 20250304 2265 -38.45 20240326 1350 3.26 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
9 20250306 090641 57 100.00 KOSPI 제조 N N N N N 1409 3 2 0.21 6271701 4476 3.19 1393 1410 1393 1827 985 1406 1401.18 0.43 0 -1442 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1998 -21.03 0.85 12 0.00 -67.00 1666.00 2265 20240326 -37.79 1350 20250304 4.37 1587 -11.22 20250107 1350 4.37 20250304 2265 -37.79 20240326 1350 4.37 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
10 20250305 160631 57 100.00 KOSPI 제조 N N N N N 1406 36 2 2.63 192511805 139673 62.32 1368 1410 1365 1781 959 1370 1378.29 0.39 0 51974 1434 1402 1376 1344 1318 1389 1331 1418 411 1000 870 1 1 141806193 1994 -20.99 0.84 12 0.10 -67.00 1666.00 2265 20240326 -37.92 1350 20250304 4.15 1587 -11.41 20250107 1350 4.15 20250304 2265 -37.92 20240326 1350 4.15 20250304 1.19 N 084680 1000 1418 억 554818 N N 70 N 00 N
11 20250305 150634 57 100.00 KOSPI 제조 N N N N N 1387 17 2 1.24 172094051 125067 55.81 1368 1400 1365 1781 959 1370 1376.01 0.39 0 60177 1434 1402 1376 1344 1318 1389 1331 1418 411 1000 870 1 1 141806193 1967 -20.70 0.83 12 0.09 -67.00 1666.00 2265 20240326 -38.76 1350 20250304 2.74 1587 -12.60 20250107 1350 2.74 20250304 2265 -38.76 20240326 1350 2.74 20250304 1.19 N 084680 1000 1418 억 554818 N N 60 N 00 N
12 20250305 140632 57 100.00 KOSPI 제조 N N N N N 1379 9 2 0.66 155961873 113449 50.62 1368 1387 1365 1781 959 1370 1374.73 0.39 0 61282 1434 1402 1376 1344 1318 1389 1331 1418 411 1000 870 1 1 141806193 1956 -20.58 0.83 12 0.08 -67.00 1666.00 2265 20240326 -39.12 1350 20250304 2.15 1587 -13.11 20250107 1350 2.15 20250304 2265 -39.12 20240326 1350 2.15 20250304 1.19 N 084680 1000 1418 억 554818 N N 60 N 00 N