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
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
20250307,160641,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1373,-15,5,-1.08,122066905,88537,116.33,1388,1408,1370,1804,972,1388,1378.81,0.41,0,-28817,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1947,-20.49,0.82,12,0.06,-67.00,1666.00,2265,20240326,-39.38,1350,20250304,1.70,1587,-13.48,20250107,1350,1.70,20250304,2265,-39.38,20240326,1350,1.70,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,150645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1372,-16,5,-1.15,111665650,80961,106.38,1388,1408,1370,1804,972,1388,1379.25,0.41,0,-26153,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1946,-20.48,0.82,12,0.06,-67.00,1666.00,2265,20240326,-39.43,1350,20250304,1.63,1587,-13.55,20250107,1350,1.63,20250304,2265,-39.43,20240326,1350,1.63,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,140642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1375,-13,5,-0.94,86163539,62410,82.00,1388,1408,1370,1804,972,1388,1380.60,0.41,0,-16399,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1950,-20.52,0.83,12,0.04,-67.00,1666.00,2265,20240326,-39.29,1350,20250304,1.85,1587,-13.36,20250107,1350,1.85,20250304,2265,-39.29,20240326,1350,1.85,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,130643,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1380,-8,5,-0.58,60859683,44038,57.86,1388,1408,1370,1804,972,1388,1381.98,0.41,0,-11435,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1957,-20.60,0.83,12,0.03,-67.00,1666.00,2265,20240326,-39.07,1350,20250304,2.22,1587,-13.04,20250107,1350,2.22,20250304,2265,-39.07,20240326,1350,2.22,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,120644,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1382,-6,5,-0.43,49988159,36162,47.51,1388,1408,1370,1804,972,1388,1382.34,0.41,0,-10058,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1960,-20.63,0.83,12,0.03,-67.00,1666.00,2265,20240326,-38.98,1350,20250304,2.37,1587,-12.92,20250107,1350,2.37,20250304,2265,-38.98,20240326,1350,2.37,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,110642,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1384,-4,5,-0.29,30135507,21838,28.69,1388,1408,1370,1804,972,1388,1379.96,0.41,0,-1712,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1963,-20.66,0.83,12,0.02,-67.00,1666.00,2265,20240326,-38.90,1350,20250304,2.52,1587,-12.79,20250107,1350,2.52,20250304,2265,-38.90,20240326,1350,2.52,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,100640,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1384,-4,5,-0.29,23869245,17309,22.74,1388,1408,1370,1804,972,1388,1379.01,0.41,0,1380,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1963,-20.66,0.83,12,0.01,-67.00,1666.00,2265,20240326,-38.90,1350,20250304,2.52,1587,-12.79,20250107,1350,2.52,20250304,2265,-38.90,20240326,1350,2.52,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250307,090645,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1382,-6,5,-0.43,2520160,1822,2.39,1388,1396,1381,1804,972,1388,1383.18,0.41,0,496,1422,1405,1393,1376,1364,1399,1370,1418,416,1000,880,1,1,141806193,1960,-20.63,0.83,12,0.00,-67.00,1666.00,2265,20240326,-38.98,1350,20250304,2.37,1587,-12.92,20250107,1350,2.37,20250304,2265,-38.98,20240326,1350,2.37,20250304,1.16,N,084680,1000,1418 억,,585197,N,N,9,N,00,N
20250306,160639,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1388,-18,5,-1.28,104162500,74921,53.46,1393,1410,1381,1827,985,1406,1390.30,0.43,0,-25214,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1968,-20.72,0.83,12,0.05,-67.00,1666.00,2265,20240326,-38.72,1350,20250304,2.81,1587,-12.54,20250107,1350,2.81,20250304,2265,-38.72,20240326,1350,2.81,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,9,N,00,N
20250306,150638,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1391,-15,5,-1.07,97832479,70369,50.21,1393,1410,1381,1827,985,1406,1390.28,0.43,0,-23526,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1973,-20.76,0.83,12,0.05,-67.00,1666.00,2265,20240326,-38.59,1350,20250304,3.04,1587,-12.35,20250107,1350,3.04,20250304,2265,-38.59,20240326,1350,3.04,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,N,00,N
20250306,140637,57,100.00,KOSPI,,제조,N,N,N,N, ,N,1394,-12,5,-0.85,71031912,51074,36.44,1393,1410,1381,1827,985,1406,1390.76,0.43,0,-12808,1438,1421,1393,1376,1348,1430,1385,1418,421,1000,890,1,1,141806193,1977,-20.81,0.84,12,0.04,-67.00,1666.00,2265,20240326,-38.45,1350,20250304,3.26,1587,-12.16,20250107,1350,3.26,20250304,2265,-38.45,20240326,1350,3.26,20250304,1.19,N,084680,1000,1418 억,,609469,N,N,70,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 160641 57 100.00 KOSPI 제조 N N N N N 1373 -15 5 -1.08 122066905 88537 116.33 1388 1408 1370 1804 972 1388 1378.81 0.41 0 -28817 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1947 -20.49 0.82 12 0.06 -67.00 1666.00 2265 20240326 -39.38 1350 20250304 1.70 1587 -13.48 20250107 1350 1.70 20250304 2265 -39.38 20240326 1350 1.70 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
3 20250307 150645 57 100.00 KOSPI 제조 N N N N N 1372 -16 5 -1.15 111665650 80961 106.38 1388 1408 1370 1804 972 1388 1379.25 0.41 0 -26153 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1946 -20.48 0.82 12 0.06 -67.00 1666.00 2265 20240326 -39.43 1350 20250304 1.63 1587 -13.55 20250107 1350 1.63 20250304 2265 -39.43 20240326 1350 1.63 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
4 20250307 140642 57 100.00 KOSPI 제조 N N N N N 1375 -13 5 -0.94 86163539 62410 82.00 1388 1408 1370 1804 972 1388 1380.60 0.41 0 -16399 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1950 -20.52 0.83 12 0.04 -67.00 1666.00 2265 20240326 -39.29 1350 20250304 1.85 1587 -13.36 20250107 1350 1.85 20250304 2265 -39.29 20240326 1350 1.85 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
5 20250307 130643 57 100.00 KOSPI 제조 N N N N N 1380 -8 5 -0.58 60859683 44038 57.86 1388 1408 1370 1804 972 1388 1381.98 0.41 0 -11435 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1957 -20.60 0.83 12 0.03 -67.00 1666.00 2265 20240326 -39.07 1350 20250304 2.22 1587 -13.04 20250107 1350 2.22 20250304 2265 -39.07 20240326 1350 2.22 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
6 20250307 120644 57 100.00 KOSPI 제조 N N N N N 1382 -6 5 -0.43 49988159 36162 47.51 1388 1408 1370 1804 972 1388 1382.34 0.41 0 -10058 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1960 -20.63 0.83 12 0.03 -67.00 1666.00 2265 20240326 -38.98 1350 20250304 2.37 1587 -12.92 20250107 1350 2.37 20250304 2265 -38.98 20240326 1350 2.37 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
7 20250307 110642 57 100.00 KOSPI 제조 N N N N N 1384 -4 5 -0.29 30135507 21838 28.69 1388 1408 1370 1804 972 1388 1379.96 0.41 0 -1712 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1963 -20.66 0.83 12 0.02 -67.00 1666.00 2265 20240326 -38.90 1350 20250304 2.52 1587 -12.79 20250107 1350 2.52 20250304 2265 -38.90 20240326 1350 2.52 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
8 20250307 100640 57 100.00 KOSPI 제조 N N N N N 1384 -4 5 -0.29 23869245 17309 22.74 1388 1408 1370 1804 972 1388 1379.01 0.41 0 1380 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1963 -20.66 0.83 12 0.01 -67.00 1666.00 2265 20240326 -38.90 1350 20250304 2.52 1587 -12.79 20250107 1350 2.52 20250304 2265 -38.90 20240326 1350 2.52 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
9 20250307 090645 57 100.00 KOSPI 제조 N N N N N 1382 -6 5 -0.43 2520160 1822 2.39 1388 1396 1381 1804 972 1388 1383.18 0.41 0 496 1422 1405 1393 1376 1364 1399 1370 1418 416 1000 880 1 1 141806193 1960 -20.63 0.83 12 0.00 -67.00 1666.00 2265 20240326 -38.98 1350 20250304 2.37 1587 -12.92 20250107 1350 2.37 20250304 2265 -38.98 20240326 1350 2.37 20250304 1.16 N 084680 1000 1418 억 585197 N N 9 N 00 N
10 20250306 160639 57 100.00 KOSPI 제조 N N N N N 1388 -18 5 -1.28 104162500 74921 53.46 1393 1410 1381 1827 985 1406 1390.30 0.43 0 -25214 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1968 -20.72 0.83 12 0.05 -67.00 1666.00 2265 20240326 -38.72 1350 20250304 2.81 1587 -12.54 20250107 1350 2.81 20250304 2265 -38.72 20240326 1350 2.81 20250304 1.19 N 084680 1000 1418 억 609469 N N 9 N 00 N
11 20250306 150638 57 100.00 KOSPI 제조 N N N N N 1391 -15 5 -1.07 97832479 70369 50.21 1393 1410 1381 1827 985 1406 1390.28 0.43 0 -23526 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1973 -20.76 0.83 12 0.05 -67.00 1666.00 2265 20240326 -38.59 1350 20250304 3.04 1587 -12.35 20250107 1350 3.04 20250304 2265 -38.59 20240326 1350 3.04 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N
12 20250306 140637 57 100.00 KOSPI 제조 N N N N N 1394 -12 5 -0.85 71031912 51074 36.44 1393 1410 1381 1827 985 1406 1390.76 0.43 0 -12808 1438 1421 1393 1376 1348 1430 1385 1418 421 1000 890 1 1 141806193 1977 -20.81 0.84 12 0.04 -67.00 1666.00 2265 20240326 -38.45 1350 20250304 3.26 1587 -12.16 20250107 1350 3.26 20250304 2265 -38.45 20240326 1350 3.26 20250304 1.19 N 084680 1000 1418 억 609469 N N 70 N 00 N