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
134790/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
20250306,160809,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23750,-100,5,-0.42,16454650,691,64.70,23700,23950,23700,31000,16700,23850,23812.81,0.98,0,-58,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,475,19.44,0.69,12,0.03,1222.00,34260.00,34800,20240226,-31.75,21650,20241209,9.70,25450,-6.68,20250224,21800,8.94,20250124,33800,-29.73,20241106,21650,9.70,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,150808,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23850,0,3,0.00,13937150,585,54.78,23700,23950,23700,31000,16700,23850,23824.19,0.98,0,-56,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,477,19.52,0.70,12,0.03,1222.00,34260.00,34800,20240226,-31.47,21650,20241209,10.16,25450,-6.29,20250224,21800,9.40,20250124,33800,-29.44,20241106,21650,10.16,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,140808,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23750,-100,5,-0.42,12221200,513,48.03,23700,23950,23700,31000,16700,23850,23823.00,0.98,0,-38,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,475,19.44,0.69,12,0.03,1222.00,34260.00,34800,20240226,-31.75,21650,20241209,9.70,25450,-6.68,20250224,21800,8.94,20250124,33800,-29.73,20241106,21650,9.70,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,130809,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23900,50,2,0.21,8087600,339,31.74,23700,23950,23700,31000,16700,23850,23857.23,0.98,0,-30,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,478,19.56,0.70,12,0.02,1222.00,34260.00,34800,20240226,-31.32,21650,20241209,10.39,25450,-6.09,20250224,21800,9.63,20250124,33800,-29.29,20241106,21650,10.39,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,120808,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23900,50,2,0.21,4485300,188,17.60,23700,23950,23700,31000,16700,23850,23857.98,0.98,0,-23,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,478,19.56,0.70,12,0.01,1222.00,34260.00,34800,20240226,-31.32,21650,20241209,10.39,25450,-6.09,20250224,21800,9.63,20250124,33800,-29.29,20241106,21650,10.39,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,110805,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23900,50,2,0.21,3767250,158,14.79,23700,23900,23700,31000,16700,23850,23843.35,0.98,0,-9,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,478,19.56,0.70,12,0.01,1222.00,34260.00,34800,20240226,-31.32,21650,20241209,10.39,25450,-6.09,20250224,21800,9.63,20250124,33800,-29.29,20241106,21650,10.39,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,100807,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23900,50,2,0.21,1998650,84,7.87,23700,23900,23700,31000,16700,23850,23793.45,0.98,0,-8,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,478,19.56,0.70,12,0.00,1222.00,34260.00,34800,20240226,-31.32,21650,20241209,10.39,25450,-6.09,20250224,21800,9.63,20250124,33800,-29.29,20241106,21650,10.39,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250306,090811,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23800,-50,5,-0.21,688550,29,2.72,23700,23800,23700,31000,16700,23850,23743.10,0.98,0,-2,24083,23966,23733,23616,23383,24025,23675,10,7150,500,15740,50,1,2000000,476,19.48,0.69,12,0.00,1222.00,34260.00,34800,20240226,-31.61,21650,20241209,9.93,25450,-6.48,20250224,21800,9.17,20250124,33800,-29.59,20241106,21650,9.93,20241209,1.57,N,134790,500,10 억,,19632,N,N,0,N,00,N
20250305,160800,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23850,100,2,0.42,24155925,1018,130.68,23500,23850,23500,30850,16650,23750,23728.81,0.99,0,-103,24350,24050,23900,23600,23450,23975,23525,10,7100,500,15670,50,1,2000000,477,19.52,0.70,12,0.05,1222.00,34260.00,34800,20240226,-31.47,21650,20241209,10.16,25450,-6.29,20250224,21800,9.40,20250124,33800,-29.44,20241106,21650,10.16,20241209,1.54,N,134790,500,10 억,,19734,N,N,0,N,00,N
20250305,150802,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23800,50,2,0.21,23989075,1011,129.78,23500,23850,23500,30850,16650,23750,23728.07,0.99,0,-99,24350,24050,23900,23600,23450,23975,23525,10,7100,500,15670,50,1,2000000,476,19.48,0.69,12,0.05,1222.00,34260.00,34800,20240226,-31.61,21650,20241209,9.93,25450,-6.48,20250224,21800,9.17,20250124,33800,-29.59,20241106,21650,9.93,20241209,1.54,N,134790,500,10 억,,19734,N,N,0,N,00,N
20250305,140802,57,100.00,KOSPI,,제조,N,N,N,N, ,N,23750,0,3,0.00,23061725,972,124.78,23500,23850,23500,30850,16650,23750,23726.05,0.99,0,-81,24350,24050,23900,23600,23450,23975,23525,10,7100,500,15670,50,1,2000000,475,19.44,0.69,12,0.05,1222.00,34260.00,34800,20240226,-31.75,21650,20241209,9.70,25450,-6.68,20250224,21800,8.94,20250124,33800,-29.73,20241106,21650,9.70,20241209,1.54,N,134790,500,10 억,,19734,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 160809 57 100.00 KOSPI 제조 N N N N N 23750 -100 5 -0.42 16454650 691 64.70 23700 23950 23700 31000 16700 23850 23812.81 0.98 0 -58 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 475 19.44 0.69 12 0.03 1222.00 34260.00 34800 20240226 -31.75 21650 20241209 9.70 25450 -6.68 20250224 21800 8.94 20250124 33800 -29.73 20241106 21650 9.70 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
3 20250306 150808 57 100.00 KOSPI 제조 N N N N N 23850 0 3 0.00 13937150 585 54.78 23700 23950 23700 31000 16700 23850 23824.19 0.98 0 -56 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 477 19.52 0.70 12 0.03 1222.00 34260.00 34800 20240226 -31.47 21650 20241209 10.16 25450 -6.29 20250224 21800 9.40 20250124 33800 -29.44 20241106 21650 10.16 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
4 20250306 140808 57 100.00 KOSPI 제조 N N N N N 23750 -100 5 -0.42 12221200 513 48.03 23700 23950 23700 31000 16700 23850 23823.00 0.98 0 -38 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 475 19.44 0.69 12 0.03 1222.00 34260.00 34800 20240226 -31.75 21650 20241209 9.70 25450 -6.68 20250224 21800 8.94 20250124 33800 -29.73 20241106 21650 9.70 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
5 20250306 130809 57 100.00 KOSPI 제조 N N N N N 23900 50 2 0.21 8087600 339 31.74 23700 23950 23700 31000 16700 23850 23857.23 0.98 0 -30 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 478 19.56 0.70 12 0.02 1222.00 34260.00 34800 20240226 -31.32 21650 20241209 10.39 25450 -6.09 20250224 21800 9.63 20250124 33800 -29.29 20241106 21650 10.39 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
6 20250306 120808 57 100.00 KOSPI 제조 N N N N N 23900 50 2 0.21 4485300 188 17.60 23700 23950 23700 31000 16700 23850 23857.98 0.98 0 -23 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 478 19.56 0.70 12 0.01 1222.00 34260.00 34800 20240226 -31.32 21650 20241209 10.39 25450 -6.09 20250224 21800 9.63 20250124 33800 -29.29 20241106 21650 10.39 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
7 20250306 110805 57 100.00 KOSPI 제조 N N N N N 23900 50 2 0.21 3767250 158 14.79 23700 23900 23700 31000 16700 23850 23843.35 0.98 0 -9 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 478 19.56 0.70 12 0.01 1222.00 34260.00 34800 20240226 -31.32 21650 20241209 10.39 25450 -6.09 20250224 21800 9.63 20250124 33800 -29.29 20241106 21650 10.39 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
8 20250306 100807 57 100.00 KOSPI 제조 N N N N N 23900 50 2 0.21 1998650 84 7.87 23700 23900 23700 31000 16700 23850 23793.45 0.98 0 -8 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 478 19.56 0.70 12 0.00 1222.00 34260.00 34800 20240226 -31.32 21650 20241209 10.39 25450 -6.09 20250224 21800 9.63 20250124 33800 -29.29 20241106 21650 10.39 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
9 20250306 090811 57 100.00 KOSPI 제조 N N N N N 23800 -50 5 -0.21 688550 29 2.72 23700 23800 23700 31000 16700 23850 23743.10 0.98 0 -2 24083 23966 23733 23616 23383 24025 23675 10 7150 500 15740 50 1 2000000 476 19.48 0.69 12 0.00 1222.00 34260.00 34800 20240226 -31.61 21650 20241209 9.93 25450 -6.48 20250224 21800 9.17 20250124 33800 -29.59 20241106 21650 9.93 20241209 1.57 N 134790 500 10 억 19632 N N 0 N 00 N
10 20250305 160800 57 100.00 KOSPI 제조 N N N N N 23850 100 2 0.42 24155925 1018 130.68 23500 23850 23500 30850 16650 23750 23728.81 0.99 0 -103 24350 24050 23900 23600 23450 23975 23525 10 7100 500 15670 50 1 2000000 477 19.52 0.70 12 0.05 1222.00 34260.00 34800 20240226 -31.47 21650 20241209 10.16 25450 -6.29 20250224 21800 9.40 20250124 33800 -29.44 20241106 21650 10.16 20241209 1.54 N 134790 500 10 억 19734 N N 0 N 00 N
11 20250305 150802 57 100.00 KOSPI 제조 N N N N N 23800 50 2 0.21 23989075 1011 129.78 23500 23850 23500 30850 16650 23750 23728.07 0.99 0 -99 24350 24050 23900 23600 23450 23975 23525 10 7100 500 15670 50 1 2000000 476 19.48 0.69 12 0.05 1222.00 34260.00 34800 20240226 -31.61 21650 20241209 9.93 25450 -6.48 20250224 21800 9.17 20250124 33800 -29.59 20241106 21650 9.93 20241209 1.54 N 134790 500 10 억 19734 N N 0 N 00 N
12 20250305 140802 57 100.00 KOSPI 제조 N N N N N 23750 0 3 0.00 23061725 972 124.78 23500 23850 23500 30850 16650 23750 23726.05 0.99 0 -81 24350 24050 23900 23600 23450 23975 23525 10 7100 500 15670 50 1 2000000 475 19.44 0.69 12 0.05 1222.00 34260.00 34800 20240226 -31.75 21650 20241209 9.70 25450 -6.68 20250224 21800 8.94 20250124 33800 -29.73 20241106 21650 9.70 20241209 1.54 N 134790 500 10 억 19734 N N 0 N 00 N