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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160708,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7230,10,2,0.14,118600750,16443,63.05,7230,7280,7190,9380,5060,7220,7212.84,3.75,0,-3889,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1485,-4.35,0.37,12,0.08,-1662.00,19756.00,11800,20240521,-38.73,7060,20241209,2.41,7990,-9.51,20250210,7190,0.56,20250321,11800,-38.73,20240521,7060,2.41,20241209,1.63,N,079430,1000,205 억,,770195,N,N,37,N,00,N
20250321,150653,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7200,-20,5,-0.28,114819890,15920,61.05,7230,7280,7190,9380,5060,7220,7212.30,3.75,0,-3623,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1479,-4.33,0.36,12,0.08,-1662.00,19756.00,11800,20240521,-38.98,7060,20241209,1.98,7990,-9.89,20250210,7190,0.14,20250321,11800,-38.98,20240521,7060,1.98,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250321,140653,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7230,10,2,0.14,103010680,14280,54.76,7230,7280,7190,9380,5060,7220,7213.63,3.75,0,-3678,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1485,-4.35,0.37,12,0.07,-1662.00,19756.00,11800,20240521,-38.73,7060,20241209,2.41,7990,-9.51,20250210,7190,0.56,20250321,11800,-38.73,20240521,7060,2.41,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250321,130653,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,30,2,0.42,93345350,12941,49.62,7230,7280,7190,9380,5060,7220,7213.15,3.75,0,-4148,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1489,-4.36,0.37,12,0.06,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7190,0.83,20250321,11800,-38.56,20240521,7060,2.69,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250321,120655,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7250,30,2,0.42,79344990,11008,42.21,7230,7250,7190,9380,5060,7220,7207.94,3.75,0,-4694,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1489,-4.36,0.37,12,0.05,-1662.00,19756.00,11800,20240521,-38.56,7060,20241209,2.69,7990,-9.26,20250210,7190,0.83,20250321,11800,-38.56,20240521,7060,2.69,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250321,110654,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7200,-20,5,-0.28,69964300,9710,37.23,7230,7240,7190,9380,5060,7220,7205.39,3.75,0,-4562,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1479,-4.33,0.36,12,0.05,-1662.00,19756.00,11800,20240521,-38.98,7060,20241209,1.98,7990,-9.89,20250210,7190,0.14,20250321,11800,-38.98,20240521,7060,1.98,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250321,100654,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,0,3,0.00,59099880,8202,31.45,7230,7240,7190,9380,5060,7220,7205.54,3.75,0,-4199,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1483,-4.34,0.37,12,0.04,-1662.00,19756.00,11800,20240521,-38.81,7060,20241209,2.27,7990,-9.64,20250210,7190,0.42,20250321,11800,-38.81,20240521,7060,2.27,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250321,090657,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,0,3,0.00,412040,57,0.22,7230,7240,7220,9380,5060,7220,7228.77,3.75,0,-34,7420,7320,7270,7170,7120,7295,7145,205,2160,1000,5190,10,1,20535282,1483,-4.34,0.37,12,0.00,-1662.00,19756.00,11800,20240521,-38.81,7060,20241209,2.27,7990,-9.64,20250210,7200,0.28,20250313,11800,-38.81,20240521,7060,2.27,20241209,1.63,N,079430,1000,205 억,,770195,N,N,4,N,00,N
20250320,160946,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7220,-120,5,-1.63,188500120,25978,232.63,7370,7370,7220,9540,5140,7340,7256.14,3.79,0,-6563,7406,7372,7326,7292,7246,7350,7270,205,2200,1000,5280,10,1,20535282,1483,-4.34,0.37,12,0.13,-1662.00,19756.00,11800,20240521,-38.81,7060,20241209,2.27,7990,-9.64,20250210,7200,0.28,20250313,11800,-38.81,20240521,7060,2.27,20241209,1.62,N,079430,1000,205 억,,778687,N,N,4,N,00,N
20250320,150653,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7240,-100,5,-1.36,163521330,22519,201.66,7370,7370,7230,9540,5140,7340,7261.48,3.79,0,-5696,7406,7372,7326,7292,7246,7350,7270,205,2200,1000,5280,10,1,20535282,1487,-4.36,0.37,12,0.11,-1662.00,19756.00,11800,20240521,-38.64,7060,20241209,2.55,7990,-9.39,20250210,7200,0.56,20250313,11800,-38.64,20240521,7060,2.55,20241209,1.62,N,079430,1000,205 억,,778687,N,N,2,N,00,N
20250320,140655,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7260,-80,5,-1.09,150356000,20703,185.39,7370,7370,7230,9540,5140,7340,7262.52,3.79,0,-4991,7406,7372,7326,7292,7246,7350,7270,205,2200,1000,5280,10,1,20535282,1491,-4.37,0.37,12,0.10,-1662.00,19756.00,11800,20240521,-38.47,7060,20241209,2.83,7990,-9.14,20250210,7200,0.83,20250313,11800,-38.47,20240521,7060,2.83,20241209,1.62,N,079430,1000,205 억,,778687,N,N,2,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 20250321 160708 55 60.00 KOSPI 제조 N N N Y 60 N 7230 10 2 0.14 118600750 16443 63.05 7230 7280 7190 9380 5060 7220 7212.84 3.75 0 -3889 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1485 -4.35 0.37 12 0.08 -1662.00 19756.00 11800 20240521 -38.73 7060 20241209 2.41 7990 -9.51 20250210 7190 0.56 20250321 11800 -38.73 20240521 7060 2.41 20241209 1.63 N 079430 1000 205 억 770195 N N 37 N 00 N
3 20250321 150653 55 60.00 KOSPI 제조 N N N Y 60 N 7200 -20 5 -0.28 114819890 15920 61.05 7230 7280 7190 9380 5060 7220 7212.30 3.75 0 -3623 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1479 -4.33 0.36 12 0.08 -1662.00 19756.00 11800 20240521 -38.98 7060 20241209 1.98 7990 -9.89 20250210 7190 0.14 20250321 11800 -38.98 20240521 7060 1.98 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
4 20250321 140653 55 60.00 KOSPI 제조 N N N Y 60 N 7230 10 2 0.14 103010680 14280 54.76 7230 7280 7190 9380 5060 7220 7213.63 3.75 0 -3678 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1485 -4.35 0.37 12 0.07 -1662.00 19756.00 11800 20240521 -38.73 7060 20241209 2.41 7990 -9.51 20250210 7190 0.56 20250321 11800 -38.73 20240521 7060 2.41 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
5 20250321 130653 55 60.00 KOSPI 제조 N N N Y 60 N 7250 30 2 0.42 93345350 12941 49.62 7230 7280 7190 9380 5060 7220 7213.15 3.75 0 -4148 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1489 -4.36 0.37 12 0.06 -1662.00 19756.00 11800 20240521 -38.56 7060 20241209 2.69 7990 -9.26 20250210 7190 0.83 20250321 11800 -38.56 20240521 7060 2.69 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
6 20250321 120655 55 60.00 KOSPI 제조 N N N Y 60 N 7250 30 2 0.42 79344990 11008 42.21 7230 7250 7190 9380 5060 7220 7207.94 3.75 0 -4694 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 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 7190 0.83 20250321 11800 -38.56 20240521 7060 2.69 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
7 20250321 110654 55 60.00 KOSPI 제조 N N N Y 60 N 7200 -20 5 -0.28 69964300 9710 37.23 7230 7240 7190 9380 5060 7220 7205.39 3.75 0 -4562 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1479 -4.33 0.36 12 0.05 -1662.00 19756.00 11800 20240521 -38.98 7060 20241209 1.98 7990 -9.89 20250210 7190 0.14 20250321 11800 -38.98 20240521 7060 1.98 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
8 20250321 100654 55 60.00 KOSPI 제조 N N N Y 60 N 7220 0 3 0.00 59099880 8202 31.45 7230 7240 7190 9380 5060 7220 7205.54 3.75 0 -4199 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1483 -4.34 0.37 12 0.04 -1662.00 19756.00 11800 20240521 -38.81 7060 20241209 2.27 7990 -9.64 20250210 7190 0.42 20250321 11800 -38.81 20240521 7060 2.27 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
9 20250321 090657 55 60.00 KOSPI 제조 N N N Y 60 N 7220 0 3 0.00 412040 57 0.22 7230 7240 7220 9380 5060 7220 7228.77 3.75 0 -34 7420 7320 7270 7170 7120 7295 7145 205 2160 1000 5190 10 1 20535282 1483 -4.34 0.37 12 0.00 -1662.00 19756.00 11800 20240521 -38.81 7060 20241209 2.27 7990 -9.64 20250210 7200 0.28 20250313 11800 -38.81 20240521 7060 2.27 20241209 1.63 N 079430 1000 205 억 770195 N N 4 N 00 N
10 20250320 160946 55 60.00 KOSPI 제조 N N N Y 60 N 7220 -120 5 -1.63 188500120 25978 232.63 7370 7370 7220 9540 5140 7340 7256.14 3.79 0 -6563 7406 7372 7326 7292 7246 7350 7270 205 2200 1000 5280 10 1 20535282 1483 -4.34 0.37 12 0.13 -1662.00 19756.00 11800 20240521 -38.81 7060 20241209 2.27 7990 -9.64 20250210 7200 0.28 20250313 11800 -38.81 20240521 7060 2.27 20241209 1.62 N 079430 1000 205 억 778687 N N 4 N 00 N
11 20250320 150653 55 60.00 KOSPI 제조 N N N Y 60 N 7240 -100 5 -1.36 163521330 22519 201.66 7370 7370 7230 9540 5140 7340 7261.48 3.79 0 -5696 7406 7372 7326 7292 7246 7350 7270 205 2200 1000 5280 10 1 20535282 1487 -4.36 0.37 12 0.11 -1662.00 19756.00 11800 20240521 -38.64 7060 20241209 2.55 7990 -9.39 20250210 7200 0.56 20250313 11800 -38.64 20240521 7060 2.55 20241209 1.62 N 079430 1000 205 억 778687 N N 2 N 00 N
12 20250320 140655 55 60.00 KOSPI 제조 N N N Y 60 N 7260 -80 5 -1.09 150356000 20703 185.39 7370 7370 7230 9540 5140 7340 7262.52 3.79 0 -4991 7406 7372 7326 7292 7246 7350 7270 205 2200 1000 5280 10 1 20535282 1491 -4.37 0.37 12 0.10 -1662.00 19756.00 11800 20240521 -38.47 7060 20241209 2.83 7990 -9.14 20250210 7200 0.83 20250313 11800 -38.47 20240521 7060 2.83 20241209 1.62 N 079430 1000 205 억 778687 N N 2 N 00 N