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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094280/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
20250312,160719,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,10,2,0.08,26973910,2280,66.96,11850,11880,11810,15390,8290,11840,11830.36,0.70,0,-422,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1370,10.10,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.37,N,094280,500,57 억,,80854,N,N,15,N,00,N
20250312,150721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,10,2,0.08,26345860,2227,65.40,11850,11880,11810,15390,8290,11840,11830.20,0.70,0,-421,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1370,10.10,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250312,140719,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,10,2,0.08,21912690,1852,54.39,11850,11880,11810,15390,8290,11840,11831.91,0.70,0,-397,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1370,10.10,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250312,130719,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,0,3,0.00,21155660,1788,52.51,11850,11880,11810,15390,8290,11840,11832.02,0.70,0,-378,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1368,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250312,120721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,15149750,1280,37.59,11850,11880,11810,15390,8290,11840,11835.74,0.70,0,-269,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250312,110716,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,10,2,0.08,11022280,931,27.34,11850,11880,11810,15390,8290,11840,11839.18,0.70,0,-55,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1370,10.10,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.29,11770,20250204,0.68,12300,-3.66,20250102,11770,0.68,20250204,17000,-30.29,20240627,11770,0.68,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250312,100717,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,20,2,0.17,6159260,520,15.27,11850,11880,11810,15390,8290,11840,11844.73,0.70,0,-31,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1371,10.11,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250312,090723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,0,3,0.00,1986080,168,4.93,11850,11850,11810,15390,8290,11840,11821.90,0.70,0,-12,11900,11870,11820,11790,11740,11845,11765,58,3550,500,8990,10,1,11558200,1368,10.09,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.37,N,094280,500,57 억,,80854,N,N,2,N,00,N
20250311,160713,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,39989830,3386,99.53,11850,11850,11770,15410,8310,11860,11810.35,0.70,0,-582,11933,11896,11853,11816,11773,11915,11835,58,3550,500,9010,10,1,11558200,1368,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.35,11770,20250311,0.59,12300,-3.74,20250102,11770,0.59,20250311,17000,-30.35,20240627,11770,0.59,20250311,0.36,N,094280,500,57 억,,81444,N,N,2,N,00,N
20250311,150716,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11830,-30,5,-0.25,35217170,2983,87.68,11850,11850,11770,15410,8310,11860,11805.96,0.70,0,-529,11933,11896,11853,11816,11773,11915,11835,58,3550,500,9010,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250311,0.51,12300,-3.82,20250102,11770,0.51,20250311,17000,-30.41,20240627,11770,0.51,20250311,0.36,N,094280,500,57 억,,81444,N,N,1,N,00,N
20250311,140716,57,100.00,KOSPI,신저가,일반서비스,N,N,N,N, ,N,11830,-30,5,-0.25,34413040,2915,85.68,11850,11850,11770,15410,8310,11860,11805.50,0.70,0,-500,11933,11896,11853,11816,11773,11915,11835,58,3550,500,9010,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250311,0.51,12300,-3.82,20250102,11770,0.51,20250311,17000,-30.41,20240627,11770,0.51,20250311,0.36,N,094280,500,57 억,,81444,N,N,1,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 20250312 160719 57 100.00 KOSPI 일반서비스 N N N N N 11850 10 2 0.08 26973910 2280 66.96 11850 11880 11810 15390 8290 11840 11830.36 0.70 0 -422 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1370 10.10 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.29 11770 20250204 0.68 12300 -3.66 20250102 11770 0.68 20250204 17000 -30.29 20240627 11770 0.68 20250204 0.37 N 094280 500 57 억 80854 N N 15 N 00 N
3 20250312 150721 57 100.00 KOSPI 일반서비스 N N N N N 11850 10 2 0.08 26345860 2227 65.40 11850 11880 11810 15390 8290 11840 11830.20 0.70 0 -421 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1370 10.10 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.29 11770 20250204 0.68 12300 -3.66 20250102 11770 0.68 20250204 17000 -30.29 20240627 11770 0.68 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
4 20250312 140719 57 100.00 KOSPI 일반서비스 N N N N N 11850 10 2 0.08 21912690 1852 54.39 11850 11880 11810 15390 8290 11840 11831.91 0.70 0 -397 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1370 10.10 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.29 11770 20250204 0.68 12300 -3.66 20250102 11770 0.68 20250204 17000 -30.29 20240627 11770 0.68 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
5 20250312 130719 57 100.00 KOSPI 일반서비스 N N N N N 11840 0 3 0.00 21155660 1788 52.51 11850 11880 11810 15390 8290 11840 11832.02 0.70 0 -378 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1368 10.09 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
6 20250312 120721 57 100.00 KOSPI 일반서비스 N N N N N 11820 -20 5 -0.17 15149750 1280 37.59 11850 11880 11810 15390 8290 11840 11835.74 0.70 0 -269 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1366 10.08 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.47 11770 20250204 0.42 12300 -3.90 20250102 11770 0.42 20250204 17000 -30.47 20240627 11770 0.42 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
7 20250312 110716 57 100.00 KOSPI 일반서비스 N N N N N 11850 10 2 0.08 11022280 931 27.34 11850 11880 11810 15390 8290 11840 11839.18 0.70 0 -55 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1370 10.10 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.29 11770 20250204 0.68 12300 -3.66 20250102 11770 0.68 20250204 17000 -30.29 20240627 11770 0.68 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
8 20250312 100717 57 100.00 KOSPI 일반서비스 N N N N N 11860 20 2 0.17 6159260 520 15.27 11850 11880 11810 15390 8290 11840 11844.73 0.70 0 -31 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1371 10.11 1.91 12 0.00 1173.00 6202.00 17000 20240627 -30.24 11770 20250204 0.76 12300 -3.58 20250102 11770 0.76 20250204 17000 -30.24 20240627 11770 0.76 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
9 20250312 090723 57 100.00 KOSPI 일반서비스 N N N N N 11840 0 3 0.00 1986080 168 4.93 11850 11850 11810 15390 8290 11840 11821.90 0.70 0 -12 11900 11870 11820 11790 11740 11845 11765 58 3550 500 8990 10 1 11558200 1368 10.09 1.91 12 0.00 1173.00 6202.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.37 N 094280 500 57 억 80854 N N 2 N 00 N
10 20250311 160713 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11840 -20 5 -0.17 39989830 3386 99.53 11850 11850 11770 15410 8310 11860 11810.35 0.70 0 -582 11933 11896 11853 11816 11773 11915 11835 58 3550 500 9010 10 1 11558200 1368 10.09 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.35 11770 20250311 0.59 12300 -3.74 20250102 11770 0.59 20250311 17000 -30.35 20240627 11770 0.59 20250311 0.36 N 094280 500 57 억 81444 N N 2 N 00 N
11 20250311 150716 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11830 -30 5 -0.25 35217170 2983 87.68 11850 11850 11770 15410 8310 11860 11805.96 0.70 0 -529 11933 11896 11853 11816 11773 11915 11835 58 3550 500 9010 10 1 11558200 1367 10.09 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.41 11770 20250311 0.51 12300 -3.82 20250102 11770 0.51 20250311 17000 -30.41 20240627 11770 0.51 20250311 0.36 N 094280 500 57 억 81444 N N 1 N 00 N
12 20250311 140716 57 100.00 KOSPI 신저가 일반서비스 N N N N N 11830 -30 5 -0.25 34413040 2915 85.68 11850 11850 11770 15410 8310 11860 11805.50 0.70 0 -500 11933 11896 11853 11816 11773 11915 11835 58 3550 500 9010 10 1 11558200 1367 10.09 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.41 11770 20250311 0.51 12300 -3.82 20250102 11770 0.51 20250311 17000 -30.41 20240627 11770 0.51 20250311 0.36 N 094280 500 57 억 81444 N N 1 N 00 N