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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,24621760,2082,40.82,11850,11850,11810,15360,8280,11820,11826.01,0.72,0,-135,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.02,1173.00,6202.00,17000,20240627,-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
20250317,120729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,20744145,1754,34.39,11850,11850,11810,15360,8280,11820,11826.76,0.72,0,-119,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.02,1173.00,6202.00,17000,20240627,-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
20250317,110730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,14051345,1188,23.29,11850,11850,11810,15360,8280,11820,11827.73,0.72,0,-107,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1367,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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,,82900,N,N,3,N,00,N
20250317,100730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,11105905,939,18.41,11850,11850,11820,15360,8280,11820,11827.37,0.72,0,-53,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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,,82900,N,N,3,N,00,N
20250317,090731,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,295620,25,0.49,11850,11850,11820,15360,8280,11820,11824.80,0.72,0,-21,11926,11872,11826,11772,11726,11850,11750,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.00,1173.00,6202.00,17000,20240627,-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
20250314,160727,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,60097840,5087,351.07,11880,11880,11780,15360,8280,11820,11814.00,0.72,0,-182,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-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,,83091,N,N,3,N,00,N
20250314,150733,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,0,3,0.00,58171250,4924,339.82,11880,11880,11780,15360,8280,11820,11813.82,0.72,0,-189,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1366,10.08,1.91,12,0.04,1173.00,6202.00,17000,20240627,-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,,83091,N,N,35,N,00,N
20250314,140727,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,10,2,0.08,28053020,2372,163.70,11880,11880,11800,15360,8280,11820,11826.74,0.72,0,-190,11886,11852,11836,11802,11786,11845,11795,58,3540,500,8980,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-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,,83091,N,N,35,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 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
3 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
4 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
5 20250317 130730 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 24621760 2082 40.82 11850 11850 11810 15360 8280 11820 11826.01 0.72 0 -135 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
6 20250317 120729 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 20744145 1754 34.39 11850 11850 11810 15360 8280 11820 11826.76 0.72 0 -119 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
7 20250317 110730 57 100.00 KOSPI 일반서비스 N N N N N 11830 10 2 0.08 14051345 1188 23.29 11850 11850 11810 15360 8280 11820 11827.73 0.72 0 -107 11926 11872 11826 11772 11726 11850 11750 58 3540 500 8980 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 82900 N N 3 N 00 N
8 20250317 100730 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 11105905 939 18.41 11850 11850 11820 15360 8280 11820 11827.37 0.72 0 -53 11926 11872 11826 11772 11726 11850 11750 58 3540 500 8980 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 82900 N N 3 N 00 N
9 20250317 090731 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 295620 25 0.49 11850 11850 11820 15360 8280 11820 11824.80 0.72 0 -21 11926 11872 11826 11772 11726 11850 11750 58 3540 500 8980 10 1 11558200 1366 10.08 1.91 12 0.00 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
10 20250314 160727 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 60097840 5087 351.07 11880 11880 11780 15360 8280 11820 11814.00 0.72 0 -182 11886 11852 11836 11802 11786 11845 11795 58 3540 500 8980 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 83091 N N 3 N 00 N
11 20250314 150733 57 100.00 KOSPI 일반서비스 N N N N N 11820 0 3 0.00 58171250 4924 339.82 11880 11880 11780 15360 8280 11820 11813.82 0.72 0 -189 11886 11852 11836 11802 11786 11845 11795 58 3540 500 8980 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 83091 N N 35 N 00 N
12 20250314 140727 57 100.00 KOSPI 일반서비스 N N N N N 11830 10 2 0.08 28053020 2372 163.70 11880 11880 11800 15360 8280 11820 11826.74 0.72 0 -190 11886 11852 11836 11802 11786 11845 11795 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 83091 N N 35 N 00 N