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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071950/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
20250307,160614,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9080,70,2,0.78,65562240,7404,97.90,9130,9130,8700,11710,6310,9010,8854.98,1.87,0,-443,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,299,-4.08,2.76,12,0.22,-2224.00,3289.00,13705,20240814,-33.75,3644,20240624,149.18,9500,-4.42,20250304,7760,17.01,20250117,11280,-19.50,20241004,351,2486.89,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,150617,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-60,5,-0.67,51169350,5805,76.76,9130,9130,8700,11710,6310,9010,8814.70,1.87,0,-192,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.18,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,140615,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8820,-190,5,-2.11,41595110,4728,62.51,9130,9130,8700,11710,6310,9010,8797.61,1.87,0,-142,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,290,-3.97,2.68,12,0.14,-2224.00,3289.00,13705,20240814,-35.64,3644,20240624,142.04,9500,-7.16,20250304,7760,13.66,20250117,11280,-21.81,20241004,351,2412.82,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,130616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-60,5,-0.67,41586290,4727,62.50,9130,9130,8700,11710,6310,9010,8797.61,1.87,0,-142,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.14,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,120616,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8950,-60,5,-0.67,41059460,4668,61.72,9130,9130,8700,11710,6310,9010,8795.94,1.87,0,-132,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.14,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,9500,-5.79,20250304,7760,15.34,20250117,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,110615,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8910,-100,5,-1.11,39110280,4449,58.83,9130,9130,8700,11710,6310,9010,8790.80,1.87,0,-31,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,293,-4.01,2.71,12,0.14,-2224.00,3289.00,13705,20240814,-34.99,3644,20240624,144.51,9500,-6.21,20250304,7760,14.82,20250117,11280,-21.01,20241004,351,2438.46,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,100613,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8900,-110,5,-1.22,34619010,3944,52.15,9130,9130,8700,11710,6310,9010,8777.64,1.87,0,66,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,293,-4.00,2.71,12,0.12,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,9500,-6.32,20250304,7760,14.69,20250117,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250307,090617,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,0,3,0.00,109440,12,0.16,9130,9130,9010,11710,6310,9010,9120.00,1.87,0,-5,9230,9120,8920,8810,8610,9175,8865,16,2700,500,5400,10,1,3290720,296,-4.05,2.74,12,0.00,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,9500,-5.16,20250304,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,61572,N,N,2,N,00,N
20250306,160612,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9010,-10,5,-0.11,67025610,7562,289.07,8720,9030,8720,11720,6320,9020,8863.48,1.87,0,-115,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.23,-2224.00,3289.00,13705,20240814,-34.26,3644,20240624,147.26,9500,-5.16,20250304,7760,16.11,20250117,11280,-20.12,20241004,351,2466.95,20240624,0.00,N,071950,500,16 억,,61680,N,N,2,N,00,N
20250306,150611,57,100.00,KOSPI,,제조,N,N,N,N, ,N,8980,-40,5,-0.44,59763730,6754,258.18,8720,9030,8720,11720,6320,9020,8848.64,1.87,0,-50,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.04,2.73,12,0.21,-2224.00,3289.00,13705,20240814,-34.48,3644,20240624,146.43,9500,-5.47,20250304,7760,15.72,20250117,11280,-20.39,20241004,351,2458.40,20240624,0.00,N,071950,500,16 억,,61680,N,N,0,N,00,N
20250306,140610,57,100.00,KOSPI,,제조,N,N,N,N, ,N,9000,-20,5,-0.22,58176970,6577,251.41,8720,9030,8720,11720,6320,9020,8845.52,1.87,0,13,9420,9220,8960,8760,8500,9320,8860,16,2700,500,5410,10,1,3290720,296,-4.05,2.74,12,0.20,-2224.00,3289.00,13705,20240814,-34.33,3644,20240624,146.98,9500,-5.26,20250304,7760,15.98,20250117,11280,-20.21,20241004,351,2464.10,20240624,0.00,N,071950,500,16 억,,61680,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 20250307 160614 57 100.00 KOSPI 제조 N N N N N 9080 70 2 0.78 65562240 7404 97.90 9130 9130 8700 11710 6310 9010 8854.98 1.87 0 -443 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 299 -4.08 2.76 12 0.22 -2224.00 3289.00 13705 20240814 -33.75 3644 20240624 149.18 9500 -4.42 20250304 7760 17.01 20250117 11280 -19.50 20241004 351 2486.89 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
3 20250307 150617 57 100.00 KOSPI 제조 N N N N N 8950 -60 5 -0.67 51169350 5805 76.76 9130 9130 8700 11710 6310 9010 8814.70 1.87 0 -192 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 295 -4.02 2.72 12 0.18 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 9500 -5.79 20250304 7760 15.34 20250117 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
4 20250307 140615 57 100.00 KOSPI 제조 N N N N N 8820 -190 5 -2.11 41595110 4728 62.51 9130 9130 8700 11710 6310 9010 8797.61 1.87 0 -142 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 290 -3.97 2.68 12 0.14 -2224.00 3289.00 13705 20240814 -35.64 3644 20240624 142.04 9500 -7.16 20250304 7760 13.66 20250117 11280 -21.81 20241004 351 2412.82 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
5 20250307 130616 57 100.00 KOSPI 제조 N N N N N 8950 -60 5 -0.67 41586290 4727 62.50 9130 9130 8700 11710 6310 9010 8797.61 1.87 0 -142 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 295 -4.02 2.72 12 0.14 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 9500 -5.79 20250304 7760 15.34 20250117 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
6 20250307 120616 57 100.00 KOSPI 제조 N N N N N 8950 -60 5 -0.67 41059460 4668 61.72 9130 9130 8700 11710 6310 9010 8795.94 1.87 0 -132 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 295 -4.02 2.72 12 0.14 -2224.00 3289.00 13705 20240814 -34.70 3644 20240624 145.61 9500 -5.79 20250304 7760 15.34 20250117 11280 -20.66 20241004 351 2449.86 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
7 20250307 110615 57 100.00 KOSPI 제조 N N N N N 8910 -100 5 -1.11 39110280 4449 58.83 9130 9130 8700 11710 6310 9010 8790.80 1.87 0 -31 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 293 -4.01 2.71 12 0.14 -2224.00 3289.00 13705 20240814 -34.99 3644 20240624 144.51 9500 -6.21 20250304 7760 14.82 20250117 11280 -21.01 20241004 351 2438.46 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
8 20250307 100613 57 100.00 KOSPI 제조 N N N N N 8900 -110 5 -1.22 34619010 3944 52.15 9130 9130 8700 11710 6310 9010 8777.64 1.87 0 66 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 293 -4.00 2.71 12 0.12 -2224.00 3289.00 13705 20240814 -35.06 3644 20240624 144.24 9500 -6.32 20250304 7760 14.69 20250117 11280 -21.10 20241004 351 2435.61 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
9 20250307 090617 57 100.00 KOSPI 제조 N N N N N 9010 0 3 0.00 109440 12 0.16 9130 9130 9010 11710 6310 9010 9120.00 1.87 0 -5 9230 9120 8920 8810 8610 9175 8865 16 2700 500 5400 10 1 3290720 296 -4.05 2.74 12 0.00 -2224.00 3289.00 13705 20240814 -34.26 3644 20240624 147.26 9500 -5.16 20250304 7760 16.11 20250117 11280 -20.12 20241004 351 2466.95 20240624 0.00 N 071950 500 16 억 61572 N N 2 N 00 N
10 20250306 160612 57 100.00 KOSPI 제조 N N N N N 9010 -10 5 -0.11 67025610 7562 289.07 8720 9030 8720 11720 6320 9020 8863.48 1.87 0 -115 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.05 2.74 12 0.23 -2224.00 3289.00 13705 20240814 -34.26 3644 20240624 147.26 9500 -5.16 20250304 7760 16.11 20250117 11280 -20.12 20241004 351 2466.95 20240624 0.00 N 071950 500 16 억 61680 N N 2 N 00 N
11 20250306 150611 57 100.00 KOSPI 제조 N N N N N 8980 -40 5 -0.44 59763730 6754 258.18 8720 9030 8720 11720 6320 9020 8848.64 1.87 0 -50 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.04 2.73 12 0.21 -2224.00 3289.00 13705 20240814 -34.48 3644 20240624 146.43 9500 -5.47 20250304 7760 15.72 20250117 11280 -20.39 20241004 351 2458.40 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N
12 20250306 140610 57 100.00 KOSPI 제조 N N N N N 9000 -20 5 -0.22 58176970 6577 251.41 8720 9030 8720 11720 6320 9020 8845.52 1.87 0 13 9420 9220 8960 8760 8500 9320 8860 16 2700 500 5410 10 1 3290720 296 -4.05 2.74 12 0.20 -2224.00 3289.00 13705 20240814 -34.33 3644 20240624 146.98 9500 -5.26 20250304 7760 15.98 20250117 11280 -20.21 20241004 351 2464.10 20240624 0.00 N 071950 500 16 억 61680 N N 0 N 00 N