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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095570/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
20250312,160723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3860,-60,5,-1.53,423339877,109160,121.42,3895,3925,3850,5090,2745,3920,3878.16,0.67,0,-10885,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1747,10.81,0.42,12,0.24,357.00,9291.00,5180,20240319,-25.48,3765,20250203,2.52,4495,-14.13,20250102,3765,2.52,20250203,5180,-25.48,20240319,3765,2.52,20250203,0.78,N,095570,1000,468 억,,302032,N,N,48,N,00,N
20250312,150725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-70,5,-1.79,397403537,102442,113.94,3895,3925,3850,5090,2745,3920,3879.30,0.67,0,-9375,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1742,10.78,0.41,12,0.23,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,140723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3865,-55,5,-1.40,290382587,74683,83.07,3895,3925,3855,5090,2745,3920,3888.20,0.67,0,-10984,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1749,10.83,0.42,12,0.17,357.00,9291.00,5180,20240319,-25.39,3765,20250203,2.66,4495,-14.02,20250102,3765,2.66,20250203,5180,-25.39,20240319,3765,2.66,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,130723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3905,-15,5,-0.38,124012422,31765,35.33,3895,3925,3885,5090,2745,3920,3904.06,0.67,0,-2712,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1767,10.94,0.42,12,0.07,357.00,9291.00,5180,20240319,-24.61,3765,20250203,3.72,4495,-13.13,20250102,3765,3.72,20250203,5180,-24.61,20240319,3765,3.72,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,120725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-5,5,-0.13,76990612,19740,21.96,3895,3925,3885,5090,2745,3920,3900.23,0.67,0,-1251,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1772,10.97,0.42,12,0.04,357.00,9291.00,5180,20240319,-24.42,3765,20250203,3.98,4495,-12.90,20250102,3765,3.98,20250203,5180,-24.42,20240319,3765,3.98,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,110720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-10,5,-0.26,61247525,15716,17.48,3895,3920,3885,5090,2745,3920,3897.14,0.67,0,284,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1769,10.95,0.42,12,0.03,357.00,9291.00,5180,20240319,-24.52,3765,20250203,3.85,4495,-13.01,20250102,3765,3.85,20250203,5180,-24.52,20240319,3765,3.85,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,100721,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3890,-30,5,-0.77,34096430,8746,9.73,3895,3920,3885,5090,2745,3920,3898.52,0.67,0,917,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1760,10.90,0.42,12,0.02,357.00,9291.00,5180,20240319,-24.90,3765,20250203,3.32,4495,-13.46,20250102,3765,3.32,20250203,5180,-24.90,20240319,3765,3.32,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,090726,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-20,5,-0.51,7224235,1854,2.06,3895,3920,3895,5090,2745,3920,3896.57,0.67,0,134,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1765,10.92,0.42,12,0.00,357.00,9291.00,5180,20240319,-24.71,3765,20250203,3.59,4495,-13.24,20250102,3765,3.59,20250203,5180,-24.71,20240319,3765,3.59,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250311,160717,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-20,5,-0.51,348193829,89883,52.62,3865,3920,3845,5120,2760,3940,3873.72,0.73,0,-35786,4113,4026,3953,3866,3793,4070,3910,468,1180,1000,2910,5,1,45252759,1774,10.98,0.42,12,0.20,357.00,9291.00,5180,20240319,-24.32,3765,20250203,4.12,4495,-12.79,20250102,3765,4.12,20250203,5180,-24.32,20240319,3765,4.12,20250203,0.80,N,095570,1000,468 억,,329518,N,N,370,N,00,N
20250311,150720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3880,-60,5,-1.52,320148189,82689,48.41,3865,3905,3845,5120,2760,3940,3871.71,0.73,0,-32576,4113,4026,3953,3866,3793,4070,3910,468,1180,1000,2910,5,1,45252759,1756,10.87,0.42,12,0.18,357.00,9291.00,5180,20240319,-25.10,3765,20250203,3.05,4495,-13.68,20250102,3765,3.05,20250203,5180,-25.10,20240319,3765,3.05,20250203,0.80,N,095570,1000,468 억,,329518,N,N,370,N,00,N
20250311,140720,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3895,-45,5,-1.14,232495307,60085,35.18,3865,3905,3845,5120,2760,3940,3869.44,0.73,0,-17446,4113,4026,3953,3866,3793,4070,3910,468,1180,1000,2910,5,1,45252759,1763,10.91,0.42,12,0.13,357.00,9291.00,5180,20240319,-24.81,3765,20250203,3.45,4495,-13.35,20250102,3765,3.45,20250203,5180,-24.81,20240319,3765,3.45,20250203,0.80,N,095570,1000,468 억,,329518,N,N,370,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 20250312 160723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3860 -60 5 -1.53 423339877 109160 121.42 3895 3925 3850 5090 2745 3920 3878.16 0.67 0 -10885 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1747 10.81 0.42 12 0.24 357.00 9291.00 5180 20240319 -25.48 3765 20250203 2.52 4495 -14.13 20250102 3765 2.52 20250203 5180 -25.48 20240319 3765 2.52 20250203 0.78 N 095570 1000 468 억 302032 N N 48 N 00 N
3 20250312 150725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 -70 5 -1.79 397403537 102442 113.94 3895 3925 3850 5090 2745 3920 3879.30 0.67 0 -9375 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1742 10.78 0.41 12 0.23 357.00 9291.00 5180 20240319 -25.68 3765 20250203 2.26 4495 -14.35 20250102 3765 2.26 20250203 5180 -25.68 20240319 3765 2.26 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
4 20250312 140723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3865 -55 5 -1.40 290382587 74683 83.07 3895 3925 3855 5090 2745 3920 3888.20 0.67 0 -10984 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1749 10.83 0.42 12 0.17 357.00 9291.00 5180 20240319 -25.39 3765 20250203 2.66 4495 -14.02 20250102 3765 2.66 20250203 5180 -25.39 20240319 3765 2.66 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
5 20250312 130723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3905 -15 5 -0.38 124012422 31765 35.33 3895 3925 3885 5090 2745 3920 3904.06 0.67 0 -2712 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1767 10.94 0.42 12 0.07 357.00 9291.00 5180 20240319 -24.61 3765 20250203 3.72 4495 -13.13 20250102 3765 3.72 20250203 5180 -24.61 20240319 3765 3.72 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
6 20250312 120725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3915 -5 5 -0.13 76990612 19740 21.96 3895 3925 3885 5090 2745 3920 3900.23 0.67 0 -1251 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1772 10.97 0.42 12 0.04 357.00 9291.00 5180 20240319 -24.42 3765 20250203 3.98 4495 -12.90 20250102 3765 3.98 20250203 5180 -24.42 20240319 3765 3.98 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
7 20250312 110720 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3910 -10 5 -0.26 61247525 15716 17.48 3895 3920 3885 5090 2745 3920 3897.14 0.67 0 284 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1769 10.95 0.42 12 0.03 357.00 9291.00 5180 20240319 -24.52 3765 20250203 3.85 4495 -13.01 20250102 3765 3.85 20250203 5180 -24.52 20240319 3765 3.85 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
8 20250312 100721 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3890 -30 5 -0.77 34096430 8746 9.73 3895 3920 3885 5090 2745 3920 3898.52 0.67 0 917 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1760 10.90 0.42 12 0.02 357.00 9291.00 5180 20240319 -24.90 3765 20250203 3.32 4495 -13.46 20250102 3765 3.32 20250203 5180 -24.90 20240319 3765 3.32 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
9 20250312 090726 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 -20 5 -0.51 7224235 1854 2.06 3895 3920 3895 5090 2745 3920 3896.57 0.67 0 134 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1765 10.92 0.42 12 0.00 357.00 9291.00 5180 20240319 -24.71 3765 20250203 3.59 4495 -13.24 20250102 3765 3.59 20250203 5180 -24.71 20240319 3765 3.59 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
10 20250311 160717 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3920 -20 5 -0.51 348193829 89883 52.62 3865 3920 3845 5120 2760 3940 3873.72 0.73 0 -35786 4113 4026 3953 3866 3793 4070 3910 468 1180 1000 2910 5 1 45252759 1774 10.98 0.42 12 0.20 357.00 9291.00 5180 20240319 -24.32 3765 20250203 4.12 4495 -12.79 20250102 3765 4.12 20250203 5180 -24.32 20240319 3765 4.12 20250203 0.80 N 095570 1000 468 억 329518 N N 370 N 00 N
11 20250311 150720 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3880 -60 5 -1.52 320148189 82689 48.41 3865 3905 3845 5120 2760 3940 3871.71 0.73 0 -32576 4113 4026 3953 3866 3793 4070 3910 468 1180 1000 2910 5 1 45252759 1756 10.87 0.42 12 0.18 357.00 9291.00 5180 20240319 -25.10 3765 20250203 3.05 4495 -13.68 20250102 3765 3.05 20250203 5180 -25.10 20240319 3765 3.05 20250203 0.80 N 095570 1000 468 억 329518 N N 370 N 00 N
12 20250311 140720 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3895 -45 5 -1.14 232495307 60085 35.18 3865 3905 3845 5120 2760 3940 3869.44 0.73 0 -17446 4113 4026 3953 3866 3793 4070 3910 468 1180 1000 2910 5 1 45252759 1763 10.91 0.42 12 0.13 357.00 9291.00 5180 20240319 -24.81 3765 20250203 3.45 4495 -13.35 20250102 3765 3.45 20250203 5180 -24.81 20240319 3765 3.45 20250203 0.80 N 095570 1000 468 억 329518 N N 370 N 00 N