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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-20,5,-0.17,33941055,2864,60.81,11900,11900,11820,15390,8290,11840,11850.93,0.71,0,-523,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1366,10.08,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.35,N,094280,500,57 억,,81728,N,N,2,N,00,N
20250306,150706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11830,-10,5,-0.08,29376990,2478,52.61,11900,11900,11830,15390,8290,11840,11855.12,0.71,0,-284,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1367,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.41,11770,20250204,0.51,12300,-3.82,20250102,11770,0.51,20250204,17000,-30.41,20240627,11770,0.51,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250306,140705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,0,3,0.00,21551150,1817,38.58,11900,11900,11840,15390,8290,11840,11860.84,0.71,0,-149,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1368,10.09,1.91,12,0.02,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250306,130707,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,20,2,0.17,17193270,1449,30.76,11900,11900,11850,15390,8290,11840,11865.61,0.71,0,-149,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1371,10.11,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250306,120705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11880,40,2,0.34,12760570,1075,22.82,11900,11900,11850,15390,8290,11840,11870.30,0.71,0,-149,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1373,10.13,1.92,12,0.01,1173.00,6202.00,17000,20240627,-30.12,11770,20250204,0.93,12300,-3.41,20250102,11770,0.93,20250204,17000,-30.12,20240627,11770,0.93,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250306,110703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,30,2,0.25,9154440,771,16.37,11900,11900,11850,15390,8290,11840,11873.46,0.71,0,8,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1372,10.12,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250306,100705,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,30,2,0.25,4821780,406,8.62,11900,11900,11850,15390,8290,11840,11876.31,0.71,0,9,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1372,10.12,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250306,090709,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,30,2,0.25,736550,62,1.32,11900,11900,11870,15390,8290,11840,11879.84,0.71,0,0,11926,11882,11836,11792,11746,11905,11815,58,3550,500,8990,10,1,11558200,1372,10.12,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.35,N,094280,500,57 억,,81728,N,N,5,N,00,N
20250305,160658,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,10,2,0.08,54793670,4637,125.63,11790,11880,11790,15370,8290,11830,11816.62,0.70,0,-52,11890,11860,11830,11800,11770,11875,11815,58,3540,500,8990,10,1,11558200,1368,10.09,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.36,N,094280,500,57 억,,81210,N,N,5,N,00,N
20250305,150701,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,10,2,0.08,51537180,4362,118.18,11790,11880,11790,15370,8290,11830,11815.03,0.70,0,-43,11890,11860,11830,11800,11770,11875,11815,58,3540,500,8990,10,1,11558200,1368,10.09,1.91,12,0.04,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.36,N,094280,500,57 억,,81210,N,N,4,N,00,N
20250305,140700,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,10,2,0.08,46802850,3962,107.34,11790,11880,11790,15370,8290,11830,11812.94,0.70,0,268,11890,11860,11830,11800,11770,11875,11815,58,3540,500,8990,10,1,11558200,1368,10.09,1.91,12,0.03,1173.00,6202.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.36,N,094280,500,57 억,,81210,N,N,4,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 20250306 160707 57 100.00 KOSPI 일반서비스 N N N N N 11820 -20 5 -0.17 33941055 2864 60.81 11900 11900 11820 15390 8290 11840 11850.93 0.71 0 -523 11926 11882 11836 11792 11746 11905 11815 58 3550 500 8990 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 0.35 N 094280 500 57 억 81728 N N 2 N 00 N
3 20250306 150706 57 100.00 KOSPI 일반서비스 N N N N N 11830 -10 5 -0.08 29376990 2478 52.61 11900 11900 11830 15390 8290 11840 11855.12 0.71 0 -284 11926 11882 11836 11792 11746 11905 11815 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 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
4 20250306 140705 57 100.00 KOSPI 일반서비스 N N N N N 11840 0 3 0.00 21551150 1817 38.58 11900 11900 11840 15390 8290 11840 11860.84 0.71 0 -149 11926 11882 11836 11792 11746 11905 11815 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 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
5 20250306 130707 57 100.00 KOSPI 일반서비스 N N N N N 11860 20 2 0.17 17193270 1449 30.76 11900 11900 11850 15390 8290 11840 11865.61 0.71 0 -149 11926 11882 11836 11792 11746 11905 11815 58 3550 500 8990 10 1 11558200 1371 10.11 1.91 12 0.01 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 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
6 20250306 120705 57 100.00 KOSPI 일반서비스 N N N N N 11880 40 2 0.34 12760570 1075 22.82 11900 11900 11850 15390 8290 11840 11870.30 0.71 0 -149 11926 11882 11836 11792 11746 11905 11815 58 3550 500 8990 10 1 11558200 1373 10.13 1.92 12 0.01 1173.00 6202.00 17000 20240627 -30.12 11770 20250204 0.93 12300 -3.41 20250102 11770 0.93 20250204 17000 -30.12 20240627 11770 0.93 20250204 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
7 20250306 110703 57 100.00 KOSPI 일반서비스 N N N N N 11870 30 2 0.25 9154440 771 16.37 11900 11900 11850 15390 8290 11840 11873.46 0.71 0 8 11926 11882 11836 11792 11746 11905 11815 58 3550 500 8990 10 1 11558200 1372 10.12 1.91 12 0.01 1173.00 6202.00 17000 20240627 -30.18 11770 20250204 0.85 12300 -3.50 20250102 11770 0.85 20250204 17000 -30.18 20240627 11770 0.85 20250204 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
8 20250306 100705 57 100.00 KOSPI 일반서비스 N N N N N 11870 30 2 0.25 4821780 406 8.62 11900 11900 11850 15390 8290 11840 11876.31 0.71 0 9 11926 11882 11836 11792 11746 11905 11815 58 3550 500 8990 10 1 11558200 1372 10.12 1.91 12 0.00 1173.00 6202.00 17000 20240627 -30.18 11770 20250204 0.85 12300 -3.50 20250102 11770 0.85 20250204 17000 -30.18 20240627 11770 0.85 20250204 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
9 20250306 090709 57 100.00 KOSPI 일반서비스 N N N N N 11870 30 2 0.25 736550 62 1.32 11900 11900 11870 15390 8290 11840 11879.84 0.71 0 0 11926 11882 11836 11792 11746 11905 11815 58 3550 500 8990 10 1 11558200 1372 10.12 1.91 12 0.00 1173.00 6202.00 17000 20240627 -30.18 11770 20250204 0.85 12300 -3.50 20250102 11770 0.85 20250204 17000 -30.18 20240627 11770 0.85 20250204 0.35 N 094280 500 57 억 81728 N N 5 N 00 N
10 20250305 160658 57 100.00 KOSPI 일반서비스 N N N N N 11840 10 2 0.08 54793670 4637 125.63 11790 11880 11790 15370 8290 11830 11816.62 0.70 0 -52 11890 11860 11830 11800 11770 11875 11815 58 3540 500 8990 10 1 11558200 1368 10.09 1.91 12 0.04 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 0.36 N 094280 500 57 억 81210 N N 5 N 00 N
11 20250305 150701 57 100.00 KOSPI 일반서비스 N N N N N 11840 10 2 0.08 51537180 4362 118.18 11790 11880 11790 15370 8290 11830 11815.03 0.70 0 -43 11890 11860 11830 11800 11770 11875 11815 58 3540 500 8990 10 1 11558200 1368 10.09 1.91 12 0.04 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 0.36 N 094280 500 57 억 81210 N N 4 N 00 N
12 20250305 140700 57 100.00 KOSPI 일반서비스 N N N N N 11840 10 2 0.08 46802850 3962 107.34 11790 11880 11790 15370 8290 11830 11812.94 0.70 0 268 11890 11860 11830 11800 11770 11875 11815 58 3540 500 8990 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 0.36 N 094280 500 57 억 81210 N N 4 N 00 N