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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-30,5,-0.25,17158545,1449,47.57,11850,11870,11820,15400,8300,11850,11841.65,0.70,0,-463,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1366,10.08,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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,,80432,N,N,35,N,00,N
20250313,150724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,10,2,0.08,10961445,925,30.37,11850,11870,11830,15400,8300,11850,11850.21,0.70,0,-139,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1371,10.11,1.91,12,0.01,1173.00,6202.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.37,N,094280,500,57 억,,80432,N,N,15,N,00,N
20250313,140723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,0,3,0.00,10522905,888,29.15,11850,11870,11830,15400,8300,11850,11850.12,0.70,0,-124,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1370,10.10,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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,,80432,N,N,15,N,00,N
20250313,130724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-10,5,-0.08,7537285,636,20.88,11850,11870,11830,15400,8300,11850,11851.08,0.70,0,-109,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1368,10.09,1.91,12,0.01,1173.00,6202.00,17000,20240627,-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,,80432,N,N,15,N,00,N
20250313,120723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11850,0,3,0.00,6719555,567,18.61,11850,11870,11830,15400,8300,11850,11851.07,0.70,0,-105,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1370,10.10,1.91,12,0.00,1173.00,6202.00,17000,20240627,-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,,80432,N,N,15,N,00,N
20250313,110723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,10,2,0.08,4787800,404,13.26,11850,11870,11830,15400,8300,11850,11850.99,0.70,0,-89,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1371,10.11,1.91,12,0.00,1173.00,6202.00,17000,20240627,-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,,80432,N,N,15,N,00,N
20250313,100723,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11870,20,2,0.17,3649190,308,10.11,11850,11870,11830,15400,8300,11850,11848.02,0.70,0,-78,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1372,10.12,1.91,12,0.00,1173.00,6202.00,17000,20240627,-30.18,11770,20250204,0.85,12300,-3.50,20250102,11770,0.85,20250204,17000,-30.18,20240627,11770,0.85,20250204,0.37,N,094280,500,57 억,,80432,N,N,15,N,00,N
20250313,090725,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-10,5,-0.08,438380,37,1.21,11850,11850,11840,15400,8300,11850,11848.11,0.70,0,-10,11916,11882,11846,11812,11776,11885,11815,58,3550,500,9000,10,1,11558200,1368,10.09,1.91,12,0.00,1173.00,6202.00,17000,20240627,-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,,80432,N,N,15,N,00,N
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
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 20250313 160723 57 100.00 KOSPI 일반서비스 N N N N N 11820 -30 5 -0.25 17158545 1449 47.57 11850 11870 11820 15400 8300 11850 11841.65 0.70 0 -463 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 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 80432 N N 35 N 00 N
3 20250313 150724 57 100.00 KOSPI 일반서비스 N N N N N 11860 10 2 0.08 10961445 925 30.37 11850 11870 11830 15400 8300 11850 11850.21 0.70 0 -139 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 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 0.37 N 094280 500 57 억 80432 N N 15 N 00 N
4 20250313 140723 57 100.00 KOSPI 일반서비스 N N N N N 11850 0 3 0.00 10522905 888 29.15 11850 11870 11830 15400 8300 11850 11850.12 0.70 0 -124 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 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 80432 N N 15 N 00 N
5 20250313 130724 57 100.00 KOSPI 일반서비스 N N N N N 11840 -10 5 -0.08 7537285 636 20.88 11850 11870 11830 15400 8300 11850 11851.08 0.70 0 -109 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 10 1 11558200 1368 10.09 1.91 12 0.01 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 80432 N N 15 N 00 N
6 20250313 120723 57 100.00 KOSPI 일반서비스 N N N N N 11850 0 3 0.00 6719555 567 18.61 11850 11870 11830 15400 8300 11850 11851.07 0.70 0 -105 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 10 1 11558200 1370 10.10 1.91 12 0.00 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 80432 N N 15 N 00 N
7 20250313 110723 57 100.00 KOSPI 일반서비스 N N N N N 11860 10 2 0.08 4787800 404 13.26 11850 11870 11830 15400 8300 11850 11850.99 0.70 0 -89 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 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 80432 N N 15 N 00 N
8 20250313 100723 57 100.00 KOSPI 일반서비스 N N N N N 11870 20 2 0.17 3649190 308 10.11 11850 11870 11830 15400 8300 11850 11848.02 0.70 0 -78 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 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 0.37 N 094280 500 57 억 80432 N N 15 N 00 N
9 20250313 090725 57 100.00 KOSPI 일반서비스 N N N N N 11840 -10 5 -0.08 438380 37 1.21 11850 11850 11840 15400 8300 11850 11848.11 0.70 0 -10 11916 11882 11846 11812 11776 11885 11815 58 3550 500 9000 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 80432 N N 15 N 00 N
10 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
11 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
12 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