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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160752,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11820,-40,5,-0.34,40984280,3461,90.11,11860,11860,11820,15410,8310,11860,11841.75,0.73,0,-375,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1366,12.48,1.90,12,0.03,947.00,6233.00,17000,20240627,-30.47,11770,20250204,0.42,12300,-3.90,20250102,11770,0.42,20250204,17000,-30.47,20240627,11770,0.42,20250204,0.38,N,094280,500,57 억,,84866,N,N,22,N,00,N
20250321,150737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,37695320,3183,82.87,11860,11860,11820,15410,8310,11860,11842.70,0.73,0,-322,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1368,12.50,1.90,12,0.03,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250321,140737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,32927120,2780,72.38,11860,11860,11820,15410,8310,11860,11844.29,0.73,0,-289,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1368,12.50,1.90,12,0.02,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250321,130738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,26119710,2205,57.41,11860,11860,11830,15410,8310,11860,11845.67,0.73,0,-228,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1368,12.50,1.90,12,0.02,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250321,120738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,22008310,1858,48.37,11860,11860,11830,15410,8310,11860,11845.16,0.73,0,-150,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1368,12.50,1.90,12,0.02,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250321,110738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,17523880,1479,38.51,11860,11860,11830,15410,8310,11860,11848.47,0.73,0,-130,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1368,12.50,1.90,12,0.01,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250321,100739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,-20,5,-0.17,7585310,640,16.66,11860,11860,11840,15410,8310,11860,11852.05,0.73,0,-54,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1368,12.50,1.90,12,0.01,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250321,090742,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,0,3,0.00,225170,19,0.49,11860,11860,11850,15410,8310,11860,11851.05,0.73,0,8,11893,11876,11843,11826,11793,11885,11835,58,3550,500,9010,10,1,11558200,1371,12.52,1.90,12,0.00,947.00,6233.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.38,N,094280,500,57 억,,84866,N,N,4,N,00,N
20250320,161221,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11860,30,2,0.25,45412665,3840,79.59,11830,11860,11810,15370,8290,11830,11826.21,0.74,0,-292,11870,11850,11830,11810,11790,11860,11820,58,3540,500,8990,10,1,11558200,1371,12.52,1.90,12,0.03,947.00,6233.00,17000,20240627,-30.24,11770,20250204,0.76,12300,-3.58,20250102,11770,0.76,20250204,17000,-30.24,20240627,11770,0.76,20250204,0.38,N,094280,500,57 억,,84996,N,N,4,N,00,N
20250320,150736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,10,2,0.08,39471005,3338,69.18,11830,11850,11810,15370,8290,11830,11824.75,0.74,0,-262,11870,11850,11830,11810,11790,11860,11820,58,3540,500,8990,10,1,11558200,1368,12.50,1.90,12,0.03,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84996,N,N,1,N,00,N
20250320,140739,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,11840,10,2,0.08,35139535,2972,61.60,11830,11850,11810,15370,8290,11830,11823.53,0.74,0,-165,11870,11850,11830,11810,11790,11860,11820,58,3540,500,8990,10,1,11558200,1368,12.50,1.90,12,0.03,947.00,6233.00,17000,20240627,-30.35,11770,20250204,0.59,12300,-3.74,20250102,11770,0.59,20250204,17000,-30.35,20240627,11770,0.59,20250204,0.38,N,094280,500,57 억,,84996,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 20250321 160752 57 100.00 KOSPI 일반서비스 N N N N N 11820 -40 5 -0.34 40984280 3461 90.11 11860 11860 11820 15410 8310 11860 11841.75 0.73 0 -375 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1366 12.48 1.90 12 0.03 947.00 6233.00 17000 20240627 -30.47 11770 20250204 0.42 12300 -3.90 20250102 11770 0.42 20250204 17000 -30.47 20240627 11770 0.42 20250204 0.38 N 094280 500 57 억 84866 N N 22 N 00 N
3 20250321 150737 57 100.00 KOSPI 일반서비스 N N N N N 11840 -20 5 -0.17 37695320 3183 82.87 11860 11860 11820 15410 8310 11860 11842.70 0.73 0 -322 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1368 12.50 1.90 12 0.03 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
4 20250321 140737 57 100.00 KOSPI 일반서비스 N N N N N 11840 -20 5 -0.17 32927120 2780 72.38 11860 11860 11820 15410 8310 11860 11844.29 0.73 0 -289 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1368 12.50 1.90 12 0.02 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
5 20250321 130738 57 100.00 KOSPI 일반서비스 N N N N N 11840 -20 5 -0.17 26119710 2205 57.41 11860 11860 11830 15410 8310 11860 11845.67 0.73 0 -228 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1368 12.50 1.90 12 0.02 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
6 20250321 120738 57 100.00 KOSPI 일반서비스 N N N N N 11840 -20 5 -0.17 22008310 1858 48.37 11860 11860 11830 15410 8310 11860 11845.16 0.73 0 -150 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1368 12.50 1.90 12 0.02 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
7 20250321 110738 57 100.00 KOSPI 일반서비스 N N N N N 11840 -20 5 -0.17 17523880 1479 38.51 11860 11860 11830 15410 8310 11860 11848.47 0.73 0 -130 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1368 12.50 1.90 12 0.01 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
8 20250321 100739 57 100.00 KOSPI 일반서비스 N N N N N 11840 -20 5 -0.17 7585310 640 16.66 11860 11860 11840 15410 8310 11860 11852.05 0.73 0 -54 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1368 12.50 1.90 12 0.01 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
9 20250321 090742 57 100.00 KOSPI 일반서비스 N N N N N 11860 0 3 0.00 225170 19 0.49 11860 11860 11850 15410 8310 11860 11851.05 0.73 0 8 11893 11876 11843 11826 11793 11885 11835 58 3550 500 9010 10 1 11558200 1371 12.52 1.90 12 0.00 947.00 6233.00 17000 20240627 -30.24 11770 20250204 0.76 12300 -3.58 20250102 11770 0.76 20250204 17000 -30.24 20240627 11770 0.76 20250204 0.38 N 094280 500 57 억 84866 N N 4 N 00 N
10 20250320 161221 57 100.00 KOSPI 일반서비스 N N N N N 11860 30 2 0.25 45412665 3840 79.59 11830 11860 11810 15370 8290 11830 11826.21 0.74 0 -292 11870 11850 11830 11810 11790 11860 11820 58 3540 500 8990 10 1 11558200 1371 12.52 1.90 12 0.03 947.00 6233.00 17000 20240627 -30.24 11770 20250204 0.76 12300 -3.58 20250102 11770 0.76 20250204 17000 -30.24 20240627 11770 0.76 20250204 0.38 N 094280 500 57 억 84996 N N 4 N 00 N
11 20250320 150736 57 100.00 KOSPI 일반서비스 N N N N N 11840 10 2 0.08 39471005 3338 69.18 11830 11850 11810 15370 8290 11830 11824.75 0.74 0 -262 11870 11850 11830 11810 11790 11860 11820 58 3540 500 8990 10 1 11558200 1368 12.50 1.90 12 0.03 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84996 N N 1 N 00 N
12 20250320 140739 57 100.00 KOSPI 일반서비스 N N N N N 11840 10 2 0.08 35139535 2972 61.60 11830 11850 11810 15370 8290 11830 11823.53 0.74 0 -165 11870 11850 11830 11810 11790 11860 11820 58 3540 500 8990 10 1 11558200 1368 12.50 1.90 12 0.03 947.00 6233.00 17000 20240627 -30.35 11770 20250204 0.59 12300 -3.74 20250102 11770 0.59 20250204 17000 -30.35 20240627 11770 0.59 20250204 0.38 N 094280 500 57 억 84996 N N 1 N 00 N