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
095720/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
20250312,160724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1545,-2,5,-0.13,79925302,51632,67.54,1547,1565,1541,2010,1083,1547,1547.98,3.35,0,-3027,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1785,-5.76,0.54,12,0.04,-268.00,2842.00,2570,20240521,-39.88,1500,20241209,3.00,1762,-12.32,20250106,1516,1.91,20250204,2570,-39.88,20240521,1500,3.00,20241209,0.73,N,095720,500,587 억,,3872624,N,N,134,N,00,N
20250312,150726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,0,3,0.00,76107889,49162,64.31,1547,1565,1541,2010,1083,1547,1548.10,3.35,0,-2719,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1787,-5.77,0.54,12,0.04,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,140724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,0,3,0.00,59775344,38588,50.48,1547,1565,1541,2010,1083,1547,1549.07,3.35,0,2787,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1787,-5.77,0.54,12,0.03,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,130724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1550,3,2,0.19,46516673,30011,39.26,1547,1565,1541,2010,1083,1547,1549.99,3.35,0,2145,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1790,-5.78,0.55,12,0.03,-268.00,2842.00,2570,20240521,-39.69,1500,20241209,3.33,1762,-12.03,20250106,1516,2.24,20250204,2570,-39.69,20240521,1500,3.33,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,120726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1548,1,2,0.06,41313203,26650,34.86,1547,1565,1541,2010,1083,1547,1550.21,3.35,0,1712,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1788,-5.78,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.77,1500,20241209,3.20,1762,-12.15,20250106,1516,2.11,20250204,2570,-39.77,20240521,1500,3.20,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,110721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1551,4,2,0.26,33502693,21606,28.26,1547,1565,1541,2010,1083,1547,1550.62,3.35,0,1907,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1791,-5.79,0.55,12,0.02,-268.00,2842.00,2570,20240521,-39.65,1500,20241209,3.40,1762,-11.98,20250106,1516,2.31,20250204,2570,-39.65,20240521,1500,3.40,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,100722,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1549,2,2,0.13,28139855,18145,23.73,1547,1565,1541,2010,1083,1547,1550.83,3.35,0,464,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1789,-5.78,0.55,12,0.02,-268.00,2842.00,2570,20240521,-39.73,1500,20241209,3.27,1762,-12.09,20250106,1516,2.18,20250204,2570,-39.73,20240521,1500,3.27,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,090728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1541,-6,5,-0.39,1700953,1100,1.44,1547,1547,1541,2010,1083,1547,1546.32,3.35,0,-202,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1780,-5.75,0.54,12,0.00,-268.00,2842.00,2570,20240521,-40.04,1500,20241209,2.73,1762,-12.54,20250106,1516,1.65,20250204,2570,-40.04,20240521,1500,2.73,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250311,160718,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,-10,5,-0.64,117501616,76380,128.77,1545,1556,1533,2020,1090,1557,1538.25,3.34,0,-17878,1576,1566,1558,1548,1540,1562,1544,587,463,500,1150,1,1,115505985,1787,-5.77,0.54,12,0.07,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.98,N,095720,500,587 억,,3853878,N,N,17,N,00,N
20250311,150721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1535,-22,5,-1.41,111381028,72404,122.07,1545,1556,1533,2020,1090,1557,1538.18,3.34,0,-17492,1576,1566,1558,1548,1540,1562,1544,587,463,500,1150,1,1,115505985,1773,-5.73,0.54,12,0.06,-268.00,2842.00,2570,20240521,-40.27,1500,20241209,2.33,1762,-12.88,20250106,1516,1.25,20250204,2570,-40.27,20240521,1500,2.33,20241209,0.98,N,095720,500,587 억,,3853878,N,N,122,N,00,N
20250311,140721,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1538,-19,5,-1.22,87891667,57098,96.27,1545,1556,1533,2020,1090,1557,1539.14,3.34,0,-16212,1576,1566,1558,1548,1540,1562,1544,587,463,500,1150,1,1,115505985,1776,-5.74,0.54,12,0.05,-268.00,2842.00,2570,20240521,-40.16,1500,20241209,2.53,1762,-12.71,20250106,1516,1.45,20250204,2570,-40.16,20240521,1500,2.53,20241209,0.98,N,095720,500,587 억,,3853878,N,N,122,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 160724 57 100.00 KOSPI 일반서비스 N N N N N 1545 -2 5 -0.13 79925302 51632 67.54 1547 1565 1541 2010 1083 1547 1547.98 3.35 0 -3027 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1785 -5.76 0.54 12 0.04 -268.00 2842.00 2570 20240521 -39.88 1500 20241209 3.00 1762 -12.32 20250106 1516 1.91 20250204 2570 -39.88 20240521 1500 3.00 20241209 0.73 N 095720 500 587 억 3872624 N N 134 N 00 N
3 20250312 150726 57 100.00 KOSPI 일반서비스 N N N N N 1547 0 3 0.00 76107889 49162 64.31 1547 1565 1541 2010 1083 1547 1548.10 3.35 0 -2719 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1787 -5.77 0.54 12 0.04 -268.00 2842.00 2570 20240521 -39.81 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2570 -39.81 20240521 1500 3.13 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
4 20250312 140724 57 100.00 KOSPI 일반서비스 N N N N N 1547 0 3 0.00 59775344 38588 50.48 1547 1565 1541 2010 1083 1547 1549.07 3.35 0 2787 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1787 -5.77 0.54 12 0.03 -268.00 2842.00 2570 20240521 -39.81 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2570 -39.81 20240521 1500 3.13 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
5 20250312 130724 57 100.00 KOSPI 일반서비스 N N N N N 1550 3 2 0.19 46516673 30011 39.26 1547 1565 1541 2010 1083 1547 1549.99 3.35 0 2145 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1790 -5.78 0.55 12 0.03 -268.00 2842.00 2570 20240521 -39.69 1500 20241209 3.33 1762 -12.03 20250106 1516 2.24 20250204 2570 -39.69 20240521 1500 3.33 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
6 20250312 120726 57 100.00 KOSPI 일반서비스 N N N N N 1548 1 2 0.06 41313203 26650 34.86 1547 1565 1541 2010 1083 1547 1550.21 3.35 0 1712 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1788 -5.78 0.54 12 0.02 -268.00 2842.00 2570 20240521 -39.77 1500 20241209 3.20 1762 -12.15 20250106 1516 2.11 20250204 2570 -39.77 20240521 1500 3.20 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
7 20250312 110721 57 100.00 KOSPI 일반서비스 N N N N N 1551 4 2 0.26 33502693 21606 28.26 1547 1565 1541 2010 1083 1547 1550.62 3.35 0 1907 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1791 -5.79 0.55 12 0.02 -268.00 2842.00 2570 20240521 -39.65 1500 20241209 3.40 1762 -11.98 20250106 1516 2.31 20250204 2570 -39.65 20240521 1500 3.40 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
8 20250312 100722 57 100.00 KOSPI 일반서비스 N N N N N 1549 2 2 0.13 28139855 18145 23.73 1547 1565 1541 2010 1083 1547 1550.83 3.35 0 464 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1789 -5.78 0.55 12 0.02 -268.00 2842.00 2570 20240521 -39.73 1500 20241209 3.27 1762 -12.09 20250106 1516 2.18 20250204 2570 -39.73 20240521 1500 3.27 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
9 20250312 090728 57 100.00 KOSPI 일반서비스 N N N N N 1541 -6 5 -0.39 1700953 1100 1.44 1547 1547 1541 2010 1083 1547 1546.32 3.35 0 -202 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1780 -5.75 0.54 12 0.00 -268.00 2842.00 2570 20240521 -40.04 1500 20241209 2.73 1762 -12.54 20250106 1516 1.65 20250204 2570 -40.04 20240521 1500 2.73 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
10 20250311 160718 57 100.00 KOSPI 일반서비스 N N N N N 1547 -10 5 -0.64 117501616 76380 128.77 1545 1556 1533 2020 1090 1557 1538.25 3.34 0 -17878 1576 1566 1558 1548 1540 1562 1544 587 463 500 1150 1 1 115505985 1787 -5.77 0.54 12 0.07 -268.00 2842.00 2570 20240521 -39.81 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2570 -39.81 20240521 1500 3.13 20241209 0.98 N 095720 500 587 억 3853878 N N 17 N 00 N
11 20250311 150721 57 100.00 KOSPI 일반서비스 N N N N N 1535 -22 5 -1.41 111381028 72404 122.07 1545 1556 1533 2020 1090 1557 1538.18 3.34 0 -17492 1576 1566 1558 1548 1540 1562 1544 587 463 500 1150 1 1 115505985 1773 -5.73 0.54 12 0.06 -268.00 2842.00 2570 20240521 -40.27 1500 20241209 2.33 1762 -12.88 20250106 1516 1.25 20250204 2570 -40.27 20240521 1500 2.33 20241209 0.98 N 095720 500 587 억 3853878 N N 122 N 00 N
12 20250311 140721 57 100.00 KOSPI 일반서비스 N N N N N 1538 -19 5 -1.22 87891667 57098 96.27 1545 1556 1533 2020 1090 1557 1539.14 3.34 0 -16212 1576 1566 1558 1548 1540 1562 1544 587 463 500 1150 1 1 115505985 1776 -5.74 0.54 12 0.05 -268.00 2842.00 2570 20240521 -40.16 1500 20241209 2.53 1762 -12.71 20250106 1516 1.45 20250204 2570 -40.16 20240521 1500 2.53 20241209 0.98 N 095720 500 587 억 3853878 N N 122 N 00 N