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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7230,-10,5,-0.14,137114575,18904,29.07,7270,7350,7200,9410,5070,7240,7253.22,3.71,0,-4603,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1485,-4.35,0.37,12,0.09,-1662.00,19756.00,11800,20240521,-38.73,7060,20241209,2.41,7990,-9.51,20250210,7200,0.42,20250313,11800,-38.73,20240521,7060,2.41,20241209,1.61,N,079430,1000,205 억,,761117,N,N,61,N,00,N
20250313,150641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,-20,5,-0.28,99400060,13675,21.03,7270,7350,7220,9410,5070,7240,7268.74,3.71,0,-3269,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1483,-4.34,0.37,12,0.07,-1662.00,19756.00,11800,20240521,-38.81,7060,20241209,2.27,7990,-9.64,20250210,7220,0.00,20250313,11800,-38.81,20240521,7060,2.27,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250313,140641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,10,2,0.14,78457190,10782,16.58,7270,7350,7230,9410,5070,7240,7276.68,3.71,0,-2605,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1489,-4.36,0.37,12,0.05,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7230,0.28,20250313,11800,-38.56,20240521,7060,2.69,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250313,130641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,30,2,0.41,68458680,9405,14.46,7270,7350,7230,9410,5070,7240,7278.97,3.71,0,-2656,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1493,-4.37,0.37,12,0.05,-1662.00,19756.00,11800,20240521,-38.39,7060,20241209,2.97,7990,-9.01,20250210,7230,0.55,20250313,11800,-38.39,20240521,7060,2.97,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250313,120641,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7320,80,2,1.10,53360060,7333,11.28,7270,7350,7230,9410,5070,7240,7276.70,3.71,0,-1380,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1503,-4.40,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-37.97,7060,20241209,3.68,7990,-8.39,20250210,7230,1.24,20250313,11800,-37.97,20240521,7060,3.68,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250313,110640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7310,70,2,0.97,49394060,6790,10.44,7270,7350,7230,9410,5070,7240,7274.53,3.71,0,-1326,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1501,-4.40,0.37,12,0.03,-1662.00,19756.00,11800,20240521,-38.05,7060,20241209,3.54,7990,-8.51,20250210,7230,1.11,20250313,11800,-38.05,20240521,7060,3.54,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250313,100640,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7280,40,2,0.55,33665740,4636,7.13,7270,7300,7230,9410,5070,7240,7261.81,3.71,0,-900,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1495,-4.38,0.37,12,0.02,-1662.00,19756.00,11800,20240521,-38.31,7060,20241209,3.12,7990,-8.89,20250210,7230,0.69,20250313,11800,-38.31,20240521,7060,3.12,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250313,090642,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7230,-10,5,-0.14,7386680,1019,1.57,7270,7280,7230,9410,5070,7240,7248.95,3.71,0,-305,7453,7346,7293,7186,7133,7320,7160,205,2170,1000,5210,10,1,20535282,1485,-4.35,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-38.73,7060,20241209,2.41,7990,-9.51,20250210,7230,0.00,20250313,11800,-38.73,20240521,7060,2.41,20241209,1.61,N,079430,1000,205 억,,761117,N,N,24,N,00,N
20250312,160637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7240,-110,5,-1.50,475065830,64935,176.90,7350,7400,7240,9550,5150,7350,7316.02,3.69,0,625,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1487,-4.36,0.37,12,0.32,-1662.00,19756.00,11800,20240521,-38.64,7060,20241209,2.55,7990,-9.39,20250210,7240,0.00,20250312,11800,-38.64,20240521,7060,2.55,20241209,1.62,N,079430,1000,205 억,,757525,N,N,24,N,00,N
20250312,150639,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7270,-80,5,-1.09,412668640,56330,153.46,7350,7400,7250,9550,5150,7350,7325.91,3.69,0,6825,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1493,-4.37,0.37,12,0.27,-1662.00,19756.00,11800,20240521,-38.39,7060,20241209,2.97,7990,-9.01,20250210,7250,0.28,20250312,11800,-38.39,20240521,7060,2.97,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,N,00,N
20250312,140637,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7330,-20,5,-0.27,290181780,39534,107.70,7350,7400,7300,9550,5150,7350,7340.06,3.69,0,6343,7523,7436,7363,7276,7203,7400,7240,205,2200,1000,5290,10,1,20535282,1505,-4.41,0.37,12,0.19,-1662.00,19756.00,11800,20240521,-37.88,7060,20241209,3.82,7990,-8.26,20250210,7250,1.10,20250212,11800,-37.88,20240521,7060,3.82,20241209,1.62,N,079430,1000,205 억,,757525,N,N,3,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 20250313 160640 55 60.00 KOSPI 제조 N N N Y 60 N 7230 -10 5 -0.14 137114575 18904 29.07 7270 7350 7200 9410 5070 7240 7253.22 3.71 0 -4603 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1485 -4.35 0.37 12 0.09 -1662.00 19756.00 11800 20240521 -38.73 7060 20241209 2.41 7990 -9.51 20250210 7200 0.42 20250313 11800 -38.73 20240521 7060 2.41 20241209 1.61 N 079430 1000 205 억 761117 N N 61 N 00 N
3 20250313 150641 55 60.00 KOSPI 제조 N N N Y 60 N 7220 -20 5 -0.28 99400060 13675 21.03 7270 7350 7220 9410 5070 7240 7268.74 3.71 0 -3269 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1483 -4.34 0.37 12 0.07 -1662.00 19756.00 11800 20240521 -38.81 7060 20241209 2.27 7990 -9.64 20250210 7220 0.00 20250313 11800 -38.81 20240521 7060 2.27 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
4 20250313 140641 55 60.00 KOSPI 제조 N N N Y 60 N 7250 10 2 0.14 78457190 10782 16.58 7270 7350 7230 9410 5070 7240 7276.68 3.71 0 -2605 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1489 -4.36 0.37 12 0.05 -1662.00 19756.00 11800 20240521 -38.56 7060 20241209 2.69 7990 -9.26 20250210 7230 0.28 20250313 11800 -38.56 20240521 7060 2.69 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
5 20250313 130641 55 60.00 KOSPI 제조 N N N Y 60 N 7270 30 2 0.41 68458680 9405 14.46 7270 7350 7230 9410 5070 7240 7278.97 3.71 0 -2656 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1493 -4.37 0.37 12 0.05 -1662.00 19756.00 11800 20240521 -38.39 7060 20241209 2.97 7990 -9.01 20250210 7230 0.55 20250313 11800 -38.39 20240521 7060 2.97 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
6 20250313 120641 55 60.00 KOSPI 제조 N N N Y 60 N 7320 80 2 1.10 53360060 7333 11.28 7270 7350 7230 9410 5070 7240 7276.70 3.71 0 -1380 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1503 -4.40 0.37 12 0.04 -1662.00 19756.00 11800 20240521 -37.97 7060 20241209 3.68 7990 -8.39 20250210 7230 1.24 20250313 11800 -37.97 20240521 7060 3.68 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
7 20250313 110640 55 60.00 KOSPI 제조 N N N Y 60 N 7310 70 2 0.97 49394060 6790 10.44 7270 7350 7230 9410 5070 7240 7274.53 3.71 0 -1326 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1501 -4.40 0.37 12 0.03 -1662.00 19756.00 11800 20240521 -38.05 7060 20241209 3.54 7990 -8.51 20250210 7230 1.11 20250313 11800 -38.05 20240521 7060 3.54 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
8 20250313 100640 55 60.00 KOSPI 제조 N N N Y 60 N 7280 40 2 0.55 33665740 4636 7.13 7270 7300 7230 9410 5070 7240 7261.81 3.71 0 -900 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1495 -4.38 0.37 12 0.02 -1662.00 19756.00 11800 20240521 -38.31 7060 20241209 3.12 7990 -8.89 20250210 7230 0.69 20250313 11800 -38.31 20240521 7060 3.12 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
9 20250313 090642 55 60.00 KOSPI 제조 N N N Y 60 N 7230 -10 5 -0.14 7386680 1019 1.57 7270 7280 7230 9410 5070 7240 7248.95 3.71 0 -305 7453 7346 7293 7186 7133 7320 7160 205 2170 1000 5210 10 1 20535282 1485 -4.35 0.37 12 0.00 -1662.00 19756.00 11800 20240521 -38.73 7060 20241209 2.41 7990 -9.51 20250210 7230 0.00 20250313 11800 -38.73 20240521 7060 2.41 20241209 1.61 N 079430 1000 205 억 761117 N N 24 N 00 N
10 20250312 160637 55 60.00 KOSPI 제조 N N N Y 60 N 7240 -110 5 -1.50 475065830 64935 176.90 7350 7400 7240 9550 5150 7350 7316.02 3.69 0 625 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1487 -4.36 0.37 12 0.32 -1662.00 19756.00 11800 20240521 -38.64 7060 20241209 2.55 7990 -9.39 20250210 7240 0.00 20250312 11800 -38.64 20240521 7060 2.55 20241209 1.62 N 079430 1000 205 억 757525 N N 24 N 00 N
11 20250312 150639 55 60.00 KOSPI 제조 N N N Y 60 N 7270 -80 5 -1.09 412668640 56330 153.46 7350 7400 7250 9550 5150 7350 7325.91 3.69 0 6825 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1493 -4.37 0.37 12 0.27 -1662.00 19756.00 11800 20240521 -38.39 7060 20241209 2.97 7990 -9.01 20250210 7250 0.28 20250312 11800 -38.39 20240521 7060 2.97 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N
12 20250312 140637 55 60.00 KOSPI 제조 N N N Y 60 N 7330 -20 5 -0.27 290181780 39534 107.70 7350 7400 7300 9550 5150 7350 7340.06 3.69 0 6343 7523 7436 7363 7276 7203 7400 7240 205 2200 1000 5290 10 1 20535282 1505 -4.41 0.37 12 0.19 -1662.00 19756.00 11800 20240521 -37.88 7060 20241209 3.82 7990 -8.26 20250210 7250 1.10 20250212 11800 -37.88 20240521 7060 3.82 20241209 1.62 N 079430 1000 205 억 757525 N N 3 N 00 N