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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,52896960,4473,154.61,11830,11850,11810,15390,8290,11840,11825.84,0.72,0,-319,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-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,,82724,N,N,10,N,00,N
20250318,150735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,48535260,4104,141.86,11830,11850,11810,15390,8290,11840,11826.33,0.72,0,-251,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-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,,82724,N,N,4,N,00,N
20250318,140732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,45826150,3875,133.94,11830,11850,11810,15390,8290,11840,11826.10,0.72,0,-185,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N
20250318,130731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11810,-30,5,-0.25,43921510,3714,128.38,11830,11850,11810,15390,8290,11840,11825.93,0.72,0,-145,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1365,10.07,1.90,12,0.03,1173.00,6202.00,17000,20240627,-30.53,11770,20250204,0.34,12300,-3.98,20250102,11770,0.34,20250204,17000,-30.53,20240627,11770,0.34,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N
20250318,120732,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,20994570,1774,61.32,11830,11850,11820,15390,8290,11840,11834.59,0.72,0,-111,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N
20250318,110730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,18282680,1545,53.40,11830,11850,11820,15390,8290,11840,11833.45,0.72,0,-76,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N
20250318,100733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,10922560,923,31.90,11830,11850,11820,15390,8290,11840,11833.76,0.72,0,-51,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82724,N,N,4,N,00,N
20250318,090735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,0,3,0.00,425910,36,1.24,11830,11840,11820,15390,8290,11840,11830.83,0.72,0,-22,11873,11856,11833,11816,11793,11845,11805,58,3550,500,8990,10,1,11558200,1368,10.09,1.91,12,0.00,1173.00,6202.00,17000,20240627,-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,,82724,N,N,4,N,00,N
20250317,160730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,20,2,0.17,34212840,2893,56.73,11850,11850,11810,15360,8280,11820,11826.06,0.72,0,-176,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1368,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-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,,82900,N,N,4,N,00,N
20250317,150729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,33976070,2873,56.33,11850,11850,11810,15360,8280,11820,11825.99,0.72,0,-176,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.37,N,094280,500,57 억,,82900,N,N,3,N,00,N
20250317,140731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,27518030,2327,45.63,11850,11850,11810,15360,8280,11820,11825.54,0.72,0,-149,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.02,1173.00,6202.00,17000,20240627,-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,,82900,N,N,3,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 20250318 160731 57 100.00 KOSPI 일반서비스 N N N N N 11820 -20 5 -0.17 52896960 4473 154.61 11830 11850 11810 15390 8290 11840 11825.84 0.72 0 -319 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1366 10.08 1.91 12 0.04 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 82724 N N 10 N 00 N
3 20250318 150735 57 100.00 KOSPI 일반서비스 N N N N N 11820 -20 5 -0.17 48535260 4104 141.86 11830 11850 11810 15390 8290 11840 11826.33 0.72 0 -251 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1366 10.08 1.91 12 0.04 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 82724 N N 4 N 00 N
4 20250318 140732 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 45826150 3875 133.94 11830 11850 11810 15390 8290 11840 11826.10 0.72 0 -185 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.03 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.37 N 094280 500 57 억 82724 N N 4 N 00 N
5 20250318 130731 57 100.00 KOSPI 일반서비스 N N N N N 11810 -30 5 -0.25 43921510 3714 128.38 11830 11850 11810 15390 8290 11840 11825.93 0.72 0 -145 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1365 10.07 1.90 12 0.03 1173.00 6202.00 17000 20240627 -30.53 11770 20250204 0.34 12300 -3.98 20250102 11770 0.34 20250204 17000 -30.53 20240627 11770 0.34 20250204 0.37 N 094280 500 57 억 82724 N N 4 N 00 N
6 20250318 120732 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 20994570 1774 61.32 11830 11850 11820 15390 8290 11840 11834.59 0.72 0 -111 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.37 N 094280 500 57 억 82724 N N 4 N 00 N
7 20250318 110730 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 18282680 1545 53.40 11830 11850 11820 15390 8290 11840 11833.45 0.72 0 -76 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.37 N 094280 500 57 억 82724 N N 4 N 00 N
8 20250318 100733 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 10922560 923 31.90 11830 11850 11820 15390 8290 11840 11833.76 0.72 0 -51 11873 11856 11833 11816 11793 11845 11805 58 3550 500 8990 10 1 11558200 1367 10.09 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.37 N 094280 500 57 억 82724 N N 4 N 00 N
9 20250318 090735 57 100.00 KOSPI 일반서비스 N N N N N 11840 0 3 0.00 425910 36 1.24 11830 11840 11820 15390 8290 11840 11830.83 0.72 0 -22 11873 11856 11833 11816 11793 11845 11805 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 82724 N N 4 N 00 N
10 20250317 160730 57 100.00 KOSPI 일반서비스 N N N N N 11840 20 2 0.17 34212840 2893 56.73 11850 11850 11810 15360 8280 11820 11826.06 0.72 0 -176 11926 11872 11826 11772 11726 11850 11750 58 3540 500 8980 10 1 11558200 1368 10.09 1.91 12 0.03 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 82900 N N 4 N 00 N
11 20250317 150729 57 100.00 KOSPI 일반서비스 N N N N N 11830 10 2 0.08 33976070 2873 56.33 11850 11850 11810 15360 8280 11820 11825.99 0.72 0 -176 11926 11872 11826 11772 11726 11850 11750 58 3540 500 8980 10 1 11558200 1367 10.09 1.91 12 0.02 1173.00 6202.00 17000 20240627 -30.41 11770 20250204 0.51 12300 -3.82 20250102 11770 0.51 20250204 17000 -30.41 20240627 11770 0.51 20250204 0.37 N 094280 500 57 억 82900 N N 3 N 00 N
12 20250317 140731 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 27518030 2327 45.63 11850 11850 11810 15360 8280 11820 11825.54 0.72 0 -149 11926 11872 11826 11772 11726 11850 11750 58 3540 500 8980 10 1 11558200 1366 10.08 1.91 12 0.02 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 82900 N N 3 N 00 N