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
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
20250307,160628,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7490,10,2,0.13,169006880,22649,235.93,7560,7560,7400,9720,5240,7480,7462.00,3.67,0,8596,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1538,-4.51,0.38,12,0.11,-1662.00,19756.00,11800,20240521,-36.53,7060,20241209,6.09,7990,-6.26,20250210,7250,3.31,20250212,11800,-36.53,20240521,7060,6.09,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,150631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7460,-20,5,-0.27,162821980,21819,227.28,7560,7560,7400,9720,5240,7480,7462.39,3.67,0,8474,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1532,-4.49,0.38,12,0.11,-1662.00,19756.00,11800,20240521,-36.78,7060,20241209,5.67,7990,-6.63,20250210,7250,2.90,20250212,11800,-36.78,20240521,7060,5.67,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,140629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7470,-10,5,-0.13,122717640,16431,171.16,7560,7560,7400,9720,5240,7480,7468.67,3.67,0,7952,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1534,-4.49,0.38,12,0.08,-1662.00,19756.00,11800,20240521,-36.69,7060,20241209,5.81,7990,-6.51,20250210,7250,3.03,20250212,11800,-36.69,20240521,7060,5.81,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,130630,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7490,10,2,0.13,110133130,14749,153.64,7560,7560,7400,9720,5240,7480,7467.16,3.67,0,7536,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1538,-4.51,0.38,12,0.07,-1662.00,19756.00,11800,20240521,-36.53,7060,20241209,6.09,7990,-6.26,20250210,7250,3.31,20250212,11800,-36.53,20240521,7060,6.09,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,120631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,20,2,0.27,91344270,12246,127.56,7560,7560,7400,9720,5240,7480,7459.11,3.67,0,5782,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1540,-4.51,0.38,12,0.06,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,110629,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7540,60,2,0.80,84059700,11276,117.46,7560,7560,7400,9720,5240,7480,7454.74,3.67,0,5178,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1548,-4.54,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.10,7060,20241209,6.80,7990,-5.63,20250210,7250,4.00,20250212,11800,-36.10,20240521,7060,6.80,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,100627,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7510,30,2,0.40,78225020,10500,109.38,7560,7560,7400,9720,5240,7480,7450.00,3.67,0,4894,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1542,-4.52,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.36,7060,20241209,6.37,7990,-6.01,20250210,7250,3.59,20250212,11800,-36.36,20240521,7060,6.37,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250307,090631,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7470,-10,5,-0.13,39673820,5352,55.75,7560,7560,7400,9720,5240,7480,7412.90,3.67,0,2413,7793,7636,7543,7386,7293,7590,7340,205,2240,1000,5380,10,1,20535282,1534,-4.49,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.69,7060,20241209,5.81,7990,-6.51,20250210,7250,3.03,20250212,11800,-36.69,20240521,7060,5.81,20241209,1.60,N,079430,1000,205 억,,753180,N,N,4,N,00,N
20250306,160626,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7480,-20,5,-0.27,72263115,9600,79.29,7700,7700,7450,9750,5250,7500,7527.41,3.68,0,-2617,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1536,-4.50,0.38,12,0.05,-1662.00,19756.00,11800,20240521,-36.61,7060,20241209,5.95,7990,-6.38,20250210,7250,3.17,20250212,11800,-36.61,20240521,7060,5.95,20241209,1.60,N,079430,1000,205 억,,755688,N,N,4,N,00,N
20250306,150625,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7500,0,3,0.00,61177005,8118,67.05,7700,7700,7450,9750,5250,7500,7535.97,3.68,0,-2518,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1540,-4.51,0.38,12,0.04,-1662.00,19756.00,11800,20240521,-36.44,7060,20241209,6.23,7990,-6.13,20250210,7250,3.45,20250212,11800,-36.44,20240521,7060,6.23,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,N,00,N
20250306,140624,55,60.00,KOSPI,,제조,N,N,N,Y,60,N,7515,15,2,0.20,53508275,7096,58.61,7700,7700,7450,9750,5250,7500,7540.62,3.68,0,-1876,7600,7550,7460,7410,7320,7575,7435,205,2250,1000,5400,10,1,20535282,1543,-4.52,0.38,12,0.03,-1662.00,19756.00,11800,20240521,-36.31,7060,20241209,6.44,7990,-5.94,20250210,7250,3.66,20250212,11800,-36.31,20240521,7060,6.44,20241209,1.60,N,079430,1000,205 억,,755688,N,N,9,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 160628 55 60.00 KOSPI 제조 N N N Y 60 N 7490 10 2 0.13 169006880 22649 235.93 7560 7560 7400 9720 5240 7480 7462.00 3.67 0 8596 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1538 -4.51 0.38 12 0.11 -1662.00 19756.00 11800 20240521 -36.53 7060 20241209 6.09 7990 -6.26 20250210 7250 3.31 20250212 11800 -36.53 20240521 7060 6.09 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
3 20250307 150631 55 60.00 KOSPI 제조 N N N Y 60 N 7460 -20 5 -0.27 162821980 21819 227.28 7560 7560 7400 9720 5240 7480 7462.39 3.67 0 8474 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1532 -4.49 0.38 12 0.11 -1662.00 19756.00 11800 20240521 -36.78 7060 20241209 5.67 7990 -6.63 20250210 7250 2.90 20250212 11800 -36.78 20240521 7060 5.67 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
4 20250307 140629 55 60.00 KOSPI 제조 N N N Y 60 N 7470 -10 5 -0.13 122717640 16431 171.16 7560 7560 7400 9720 5240 7480 7468.67 3.67 0 7952 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1534 -4.49 0.38 12 0.08 -1662.00 19756.00 11800 20240521 -36.69 7060 20241209 5.81 7990 -6.51 20250210 7250 3.03 20250212 11800 -36.69 20240521 7060 5.81 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
5 20250307 130630 55 60.00 KOSPI 제조 N N N Y 60 N 7490 10 2 0.13 110133130 14749 153.64 7560 7560 7400 9720 5240 7480 7467.16 3.67 0 7536 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1538 -4.51 0.38 12 0.07 -1662.00 19756.00 11800 20240521 -36.53 7060 20241209 6.09 7990 -6.26 20250210 7250 3.31 20250212 11800 -36.53 20240521 7060 6.09 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
6 20250307 120631 55 60.00 KOSPI 제조 N N N Y 60 N 7500 20 2 0.27 91344270 12246 127.56 7560 7560 7400 9720 5240 7480 7459.11 3.67 0 5782 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1540 -4.51 0.38 12 0.06 -1662.00 19756.00 11800 20240521 -36.44 7060 20241209 6.23 7990 -6.13 20250210 7250 3.45 20250212 11800 -36.44 20240521 7060 6.23 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
7 20250307 110629 55 60.00 KOSPI 제조 N N N Y 60 N 7540 60 2 0.80 84059700 11276 117.46 7560 7560 7400 9720 5240 7480 7454.74 3.67 0 5178 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1548 -4.54 0.38 12 0.05 -1662.00 19756.00 11800 20240521 -36.10 7060 20241209 6.80 7990 -5.63 20250210 7250 4.00 20250212 11800 -36.10 20240521 7060 6.80 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
8 20250307 100627 55 60.00 KOSPI 제조 N N N Y 60 N 7510 30 2 0.40 78225020 10500 109.38 7560 7560 7400 9720 5240 7480 7450.00 3.67 0 4894 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1542 -4.52 0.38 12 0.05 -1662.00 19756.00 11800 20240521 -36.36 7060 20241209 6.37 7990 -6.01 20250210 7250 3.59 20250212 11800 -36.36 20240521 7060 6.37 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
9 20250307 090631 55 60.00 KOSPI 제조 N N N Y 60 N 7470 -10 5 -0.13 39673820 5352 55.75 7560 7560 7400 9720 5240 7480 7412.90 3.67 0 2413 7793 7636 7543 7386 7293 7590 7340 205 2240 1000 5380 10 1 20535282 1534 -4.49 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.69 7060 20241209 5.81 7990 -6.51 20250210 7250 3.03 20250212 11800 -36.69 20240521 7060 5.81 20241209 1.60 N 079430 1000 205 억 753180 N N 4 N 00 N
10 20250306 160626 55 60.00 KOSPI 제조 N N N Y 60 N 7480 -20 5 -0.27 72263115 9600 79.29 7700 7700 7450 9750 5250 7500 7527.41 3.68 0 -2617 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1536 -4.50 0.38 12 0.05 -1662.00 19756.00 11800 20240521 -36.61 7060 20241209 5.95 7990 -6.38 20250210 7250 3.17 20250212 11800 -36.61 20240521 7060 5.95 20241209 1.60 N 079430 1000 205 억 755688 N N 4 N 00 N
11 20250306 150625 55 60.00 KOSPI 제조 N N N Y 60 N 7500 0 3 0.00 61177005 8118 67.05 7700 7700 7450 9750 5250 7500 7535.97 3.68 0 -2518 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1540 -4.51 0.38 12 0.04 -1662.00 19756.00 11800 20240521 -36.44 7060 20241209 6.23 7990 -6.13 20250210 7250 3.45 20250212 11800 -36.44 20240521 7060 6.23 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N
12 20250306 140624 55 60.00 KOSPI 제조 N N N Y 60 N 7515 15 2 0.20 53508275 7096 58.61 7700 7700 7450 9750 5250 7500 7540.62 3.68 0 -1876 7600 7550 7460 7410 7320 7575 7435 205 2250 1000 5400 10 1 20535282 1543 -4.52 0.38 12 0.03 -1662.00 19756.00 11800 20240521 -36.31 7060 20241209 6.44 7990 -5.94 20250210 7250 3.66 20250212 11800 -36.31 20240521 7060 6.44 20241209 1.60 N 079430 1000 205 억 755688 N N 9 N 00 N