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
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
20250321,160722,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1287,-21,5,-1.61,215611890,166356,119.07,1309,1315,1281,1700,916,1308,1296.09,0.42,0,-33581,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1825,-8.88,0.78,12,0.12,-145.00,1654.00,2265,20240326,-43.18,1260,20250319,2.14,1587,-18.90,20250107,1260,2.14,20250319,2265,-43.18,20240326,1260,2.14,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,257,N,00,N
20250321,150707,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1290,-18,5,-1.38,202015031,155813,111.52,1309,1315,1281,1700,916,1308,1296.52,0.42,0,-32088,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1829,-8.90,0.78,12,0.11,-145.00,1654.00,2265,20240326,-43.05,1260,20250319,2.38,1587,-18.71,20250107,1260,2.38,20250319,2265,-43.05,20240326,1260,2.38,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250321,140707,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1295,-13,5,-0.99,186364441,143707,102.86,1309,1315,1281,1700,916,1308,1296.84,0.42,0,-33649,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1836,-8.93,0.78,12,0.10,-145.00,1654.00,2265,20240326,-42.83,1260,20250319,2.78,1587,-18.40,20250107,1260,2.78,20250319,2265,-42.83,20240326,1260,2.78,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250321,130708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1301,-7,5,-0.54,148473942,114343,81.84,1309,1315,1281,1700,916,1308,1298.50,0.42,0,-34437,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1845,-8.97,0.79,12,0.08,-145.00,1654.00,2265,20240326,-42.56,1260,20250319,3.25,1587,-18.02,20250107,1260,3.25,20250319,2265,-42.56,20240326,1260,3.25,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250321,120709,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1294,-14,5,-1.07,127628463,98172,70.26,1309,1315,1281,1700,916,1308,1300.05,0.42,0,-34820,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1835,-8.92,0.78,12,0.07,-145.00,1654.00,2265,20240326,-42.87,1260,20250319,2.70,1587,-18.46,20250107,1260,2.70,20250319,2265,-42.87,20240326,1260,2.70,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250321,110708,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1299,-9,5,-0.69,112687464,86610,61.99,1309,1315,1281,1700,916,1308,1301.09,0.42,0,-34065,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1842,-8.96,0.79,12,0.06,-145.00,1654.00,2265,20240326,-42.65,1260,20250319,3.10,1587,-18.15,20250107,1260,3.10,20250319,2265,-42.65,20240326,1260,3.10,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250321,100709,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1296,-12,5,-0.92,90323930,69303,49.60,1309,1315,1294,1700,916,1308,1303.32,0.42,0,-30400,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1838,-8.94,0.78,12,0.05,-145.00,1654.00,2265,20240326,-42.78,1260,20250319,2.86,1587,-18.34,20250107,1260,2.86,20250319,2265,-42.78,20240326,1260,2.86,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250321,090711,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1309,1,2,0.08,4668519,3567,2.55,1309,1315,1308,1700,916,1308,1308.81,0.42,0,-35,1322,1315,1306,1299,1290,1318,1302,1418,392,1000,830,1,1,141806193,1856,-9.03,0.79,12,0.00,-145.00,1654.00,2265,20240326,-42.21,1260,20250319,3.89,1587,-17.52,20250107,1260,3.89,20250319,2265,-42.21,20240326,1260,3.89,20250319,1.16,N,084680,1000,1418 억,,598481,N,N,28,N,00,N
20250320,161000,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1308,11,2,0.85,181313969,138907,48.44,1300,1313,1297,1686,908,1297,1305.27,0.42,0,8968,1321,1308,1284,1271,1247,1315,1278,1418,389,1000,830,1,1,141806193,1855,-9.02,0.79,12,0.10,-145.00,1654.00,2265,20240326,-42.25,1260,20250319,3.81,1587,-17.58,20250107,1260,3.81,20250319,2265,-42.25,20240326,1260,3.81,20250319,1.16,N,084680,1000,1418 억,,589776,N,N,28,N,00,N
20250320,150707,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1307,10,2,0.77,176270998,135047,47.10,1300,1313,1297,1686,908,1297,1305.26,0.42,0,9583,1321,1308,1284,1271,1247,1315,1278,1418,389,1000,830,1,1,141806193,1853,-9.01,0.79,12,0.10,-145.00,1654.00,2265,20240326,-42.30,1260,20250319,3.73,1587,-17.64,20250107,1260,3.73,20250319,2265,-42.30,20240326,1260,3.73,20250319,1.16,N,084680,1000,1418 억,,589776,N,N,17,N,00,N
20250320,140709,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1302,5,2,0.39,154193340,118081,41.18,1300,1313,1297,1686,908,1297,1305.83,0.42,0,13947,1321,1308,1284,1271,1247,1315,1278,1418,389,1000,830,1,1,141806193,1846,-8.98,0.79,12,0.08,-145.00,1654.00,2265,20240326,-42.52,1260,20250319,3.33,1587,-17.96,20250107,1260,3.33,20250319,2265,-42.52,20240326,1260,3.33,20250319,1.16,N,084680,1000,1418 억,,589776,N,N,17,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 160722 57 100.00 KOSPI 제조 N N N N N 1287 -21 5 -1.61 215611890 166356 119.07 1309 1315 1281 1700 916 1308 1296.09 0.42 0 -33581 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1825 -8.88 0.78 12 0.12 -145.00 1654.00 2265 20240326 -43.18 1260 20250319 2.14 1587 -18.90 20250107 1260 2.14 20250319 2265 -43.18 20240326 1260 2.14 20250319 1.16 N 084680 1000 1418 억 598481 N N 257 N 00 N
3 20250321 150707 57 100.00 KOSPI 제조 N N N N N 1290 -18 5 -1.38 202015031 155813 111.52 1309 1315 1281 1700 916 1308 1296.52 0.42 0 -32088 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1829 -8.90 0.78 12 0.11 -145.00 1654.00 2265 20240326 -43.05 1260 20250319 2.38 1587 -18.71 20250107 1260 2.38 20250319 2265 -43.05 20240326 1260 2.38 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
4 20250321 140707 57 100.00 KOSPI 제조 N N N N N 1295 -13 5 -0.99 186364441 143707 102.86 1309 1315 1281 1700 916 1308 1296.84 0.42 0 -33649 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1836 -8.93 0.78 12 0.10 -145.00 1654.00 2265 20240326 -42.83 1260 20250319 2.78 1587 -18.40 20250107 1260 2.78 20250319 2265 -42.83 20240326 1260 2.78 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
5 20250321 130708 57 100.00 KOSPI 제조 N N N N N 1301 -7 5 -0.54 148473942 114343 81.84 1309 1315 1281 1700 916 1308 1298.50 0.42 0 -34437 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1845 -8.97 0.79 12 0.08 -145.00 1654.00 2265 20240326 -42.56 1260 20250319 3.25 1587 -18.02 20250107 1260 3.25 20250319 2265 -42.56 20240326 1260 3.25 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
6 20250321 120709 57 100.00 KOSPI 제조 N N N N N 1294 -14 5 -1.07 127628463 98172 70.26 1309 1315 1281 1700 916 1308 1300.05 0.42 0 -34820 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1835 -8.92 0.78 12 0.07 -145.00 1654.00 2265 20240326 -42.87 1260 20250319 2.70 1587 -18.46 20250107 1260 2.70 20250319 2265 -42.87 20240326 1260 2.70 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
7 20250321 110708 57 100.00 KOSPI 제조 N N N N N 1299 -9 5 -0.69 112687464 86610 61.99 1309 1315 1281 1700 916 1308 1301.09 0.42 0 -34065 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1842 -8.96 0.79 12 0.06 -145.00 1654.00 2265 20240326 -42.65 1260 20250319 3.10 1587 -18.15 20250107 1260 3.10 20250319 2265 -42.65 20240326 1260 3.10 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
8 20250321 100709 57 100.00 KOSPI 제조 N N N N N 1296 -12 5 -0.92 90323930 69303 49.60 1309 1315 1294 1700 916 1308 1303.32 0.42 0 -30400 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1838 -8.94 0.78 12 0.05 -145.00 1654.00 2265 20240326 -42.78 1260 20250319 2.86 1587 -18.34 20250107 1260 2.86 20250319 2265 -42.78 20240326 1260 2.86 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
9 20250321 090711 57 100.00 KOSPI 제조 N N N N N 1309 1 2 0.08 4668519 3567 2.55 1309 1315 1308 1700 916 1308 1308.81 0.42 0 -35 1322 1315 1306 1299 1290 1318 1302 1418 392 1000 830 1 1 141806193 1856 -9.03 0.79 12 0.00 -145.00 1654.00 2265 20240326 -42.21 1260 20250319 3.89 1587 -17.52 20250107 1260 3.89 20250319 2265 -42.21 20240326 1260 3.89 20250319 1.16 N 084680 1000 1418 억 598481 N N 28 N 00 N
10 20250320 161000 57 100.00 KOSPI 제조 N N N N N 1308 11 2 0.85 181313969 138907 48.44 1300 1313 1297 1686 908 1297 1305.27 0.42 0 8968 1321 1308 1284 1271 1247 1315 1278 1418 389 1000 830 1 1 141806193 1855 -9.02 0.79 12 0.10 -145.00 1654.00 2265 20240326 -42.25 1260 20250319 3.81 1587 -17.58 20250107 1260 3.81 20250319 2265 -42.25 20240326 1260 3.81 20250319 1.16 N 084680 1000 1418 억 589776 N N 28 N 00 N
11 20250320 150707 57 100.00 KOSPI 제조 N N N N N 1307 10 2 0.77 176270998 135047 47.10 1300 1313 1297 1686 908 1297 1305.26 0.42 0 9583 1321 1308 1284 1271 1247 1315 1278 1418 389 1000 830 1 1 141806193 1853 -9.01 0.79 12 0.10 -145.00 1654.00 2265 20240326 -42.30 1260 20250319 3.73 1587 -17.64 20250107 1260 3.73 20250319 2265 -42.30 20240326 1260 3.73 20250319 1.16 N 084680 1000 1418 억 589776 N N 17 N 00 N
12 20250320 140709 57 100.00 KOSPI 제조 N N N N N 1302 5 2 0.39 154193340 118081 41.18 1300 1313 1297 1686 908 1297 1305.83 0.42 0 13947 1321 1308 1284 1271 1247 1315 1278 1418 389 1000 830 1 1 141806193 1846 -8.98 0.79 12 0.08 -145.00 1654.00 2265 20240326 -42.52 1260 20250319 3.33 1587 -17.96 20250107 1260 3.33 20250319 2265 -42.52 20240326 1260 3.33 20250319 1.16 N 084680 1000 1418 억 589776 N N 17 N 00 N