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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
070960/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
20250318,160630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4065,85,2,2.14,4316525973,1053834,826.77,3975,4280,3905,5170,2790,3980,4096.05,1.58,0,-6723,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1957,19.54,0.51,12,2.19,208.00,8015.00,5250,20240905,-22.57,2660,20240509,52.82,4655,-12.67,20250124,3065,32.63,20250121,5250,-22.57,20240905,2660,52.82,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,239,N,00,N
20250318,150633,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,90,2,2.26,3673214388,893355,700.87,3975,4280,3905,5170,2790,3980,4111.71,1.58,0,-77761,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1959,19.57,0.51,12,1.86,208.00,8015.00,5250,20240905,-22.48,2660,20240509,53.01,4655,-12.57,20250124,3065,32.79,20250121,5250,-22.48,20240905,2660,53.01,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250318,140631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4095,115,2,2.89,3397313188,825527,647.66,3975,4280,3905,5170,2790,3980,4115.33,1.58,0,-92431,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1971,19.69,0.51,12,1.72,208.00,8015.00,5250,20240905,-22.00,2660,20240509,53.95,4655,-12.03,20250124,3065,33.61,20250121,5250,-22.00,20240905,2660,53.95,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250318,130630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-70,5,-1.76,223536830,56803,44.56,3975,3985,3905,5170,2790,3980,3935.30,1.58,0,-11072,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1882,18.80,0.49,12,0.12,208.00,8015.00,5250,20240905,-25.52,2660,20240509,46.99,4655,-16.00,20250124,3065,27.57,20250121,5250,-25.52,20240905,2660,46.99,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250318,120631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-65,5,-1.63,203651880,51720,40.58,3975,3985,3910,5170,2790,3980,3937.58,1.58,0,-8409,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1884,18.82,0.49,12,0.11,208.00,8015.00,5250,20240905,-25.43,2660,20240509,47.18,4655,-15.90,20250124,3065,27.73,20250121,5250,-25.43,20240905,2660,47.18,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250318,110629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,-40,5,-1.01,119599885,30304,23.77,3975,3985,3930,5170,2790,3980,3946.67,1.58,0,-8855,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1896,18.94,0.49,12,0.06,208.00,8015.00,5250,20240905,-24.95,2660,20240509,48.12,4655,-15.36,20250124,3065,28.55,20250121,5250,-24.95,20240905,2660,48.12,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250318,100632,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,-40,5,-1.01,96896160,24548,19.26,3975,3985,3930,5170,2790,3980,3947.21,1.58,0,-5359,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1896,18.94,0.49,12,0.05,208.00,8015.00,5250,20240905,-24.95,2660,20240509,48.12,4655,-15.36,20250124,3065,28.55,20250121,5250,-24.95,20240905,2660,48.12,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250318,090633,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3955,-25,5,-0.63,27416565,6936,5.44,3975,3985,3950,5170,2790,3980,3952.79,1.58,0,-873,4103,4041,3988,3926,3873,4015,3900,2407,1190,5000,2860,5,1,48133333,1904,19.01,0.49,12,0.01,208.00,8015.00,5250,20240905,-24.67,2660,20240509,48.68,4655,-15.04,20250124,3065,29.04,20250121,5250,-24.67,20240905,2660,48.68,20240509,2.73,N,070960,5000,2406 억,,761925,N,N,658,N,00,N
20250317,160629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,506676067,127464,46.82,4000,4050,3935,5200,2800,4000,3974.99,1.58,0,3595,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1916,19.13,0.50,12,0.26,208.00,8015.00,5250,20240905,-24.19,2660,20240509,49.62,4655,-14.50,20250124,3065,29.85,20250121,5250,-24.19,20240905,2660,49.62,20240509,2.74,N,070960,5000,2406 억,,762416,N,N,658,N,00,N
20250317,150628,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3955,-45,5,-1.12,473566297,119108,43.75,4000,4050,3935,5200,2800,4000,3975.88,1.58,0,6649,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1904,19.01,0.49,12,0.25,208.00,8015.00,5250,20240905,-24.67,2660,20240509,48.68,4655,-15.04,20250124,3065,29.04,20250121,5250,-24.67,20240905,2660,48.68,20240509,2.74,N,070960,5000,2406 억,,762416,N,N,486,N,00,N
20250317,140630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3955,-45,5,-1.12,403387622,101361,37.23,4000,4050,3935,5200,2800,4000,3979.65,1.58,0,11245,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1904,19.01,0.49,12,0.21,208.00,8015.00,5250,20240905,-24.67,2660,20240509,48.68,4655,-15.04,20250124,3065,29.04,20250121,5250,-24.67,20240905,2660,48.68,20240509,2.74,N,070960,5000,2406 억,,762416,N,N,486,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 20250318 160630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4065 85 2 2.14 4316525973 1053834 826.77 3975 4280 3905 5170 2790 3980 4096.05 1.58 0 -6723 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1957 19.54 0.51 12 2.19 208.00 8015.00 5250 20240905 -22.57 2660 20240509 52.82 4655 -12.67 20250124 3065 32.63 20250121 5250 -22.57 20240905 2660 52.82 20240509 2.73 N 070960 5000 2406 억 761925 N N 239 N 00 N
3 20250318 150633 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4070 90 2 2.26 3673214388 893355 700.87 3975 4280 3905 5170 2790 3980 4111.71 1.58 0 -77761 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1959 19.57 0.51 12 1.86 208.00 8015.00 5250 20240905 -22.48 2660 20240509 53.01 4655 -12.57 20250124 3065 32.79 20250121 5250 -22.48 20240905 2660 53.01 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
4 20250318 140631 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4095 115 2 2.89 3397313188 825527 647.66 3975 4280 3905 5170 2790 3980 4115.33 1.58 0 -92431 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1971 19.69 0.51 12 1.72 208.00 8015.00 5250 20240905 -22.00 2660 20240509 53.95 4655 -12.03 20250124 3065 33.61 20250121 5250 -22.00 20240905 2660 53.95 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
5 20250318 130630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3910 -70 5 -1.76 223536830 56803 44.56 3975 3985 3905 5170 2790 3980 3935.30 1.58 0 -11072 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1882 18.80 0.49 12 0.12 208.00 8015.00 5250 20240905 -25.52 2660 20240509 46.99 4655 -16.00 20250124 3065 27.57 20250121 5250 -25.52 20240905 2660 46.99 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
6 20250318 120631 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3915 -65 5 -1.63 203651880 51720 40.58 3975 3985 3910 5170 2790 3980 3937.58 1.58 0 -8409 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1884 18.82 0.49 12 0.11 208.00 8015.00 5250 20240905 -25.43 2660 20240509 47.18 4655 -15.90 20250124 3065 27.73 20250121 5250 -25.43 20240905 2660 47.18 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
7 20250318 110629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3940 -40 5 -1.01 119599885 30304 23.77 3975 3985 3930 5170 2790 3980 3946.67 1.58 0 -8855 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1896 18.94 0.49 12 0.06 208.00 8015.00 5250 20240905 -24.95 2660 20240509 48.12 4655 -15.36 20250124 3065 28.55 20250121 5250 -24.95 20240905 2660 48.12 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
8 20250318 100632 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3940 -40 5 -1.01 96896160 24548 19.26 3975 3985 3930 5170 2790 3980 3947.21 1.58 0 -5359 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1896 18.94 0.49 12 0.05 208.00 8015.00 5250 20240905 -24.95 2660 20240509 48.12 4655 -15.36 20250124 3065 28.55 20250121 5250 -24.95 20240905 2660 48.12 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
9 20250318 090633 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3955 -25 5 -0.63 27416565 6936 5.44 3975 3985 3950 5170 2790 3980 3952.79 1.58 0 -873 4103 4041 3988 3926 3873 4015 3900 2407 1190 5000 2860 5 1 48133333 1904 19.01 0.49 12 0.01 208.00 8015.00 5250 20240905 -24.67 2660 20240509 48.68 4655 -15.04 20250124 3065 29.04 20250121 5250 -24.67 20240905 2660 48.68 20240509 2.73 N 070960 5000 2406 억 761925 N N 658 N 00 N
10 20250317 160629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3980 -20 5 -0.50 506676067 127464 46.82 4000 4050 3935 5200 2800 4000 3974.99 1.58 0 3595 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1916 19.13 0.50 12 0.26 208.00 8015.00 5250 20240905 -24.19 2660 20240509 49.62 4655 -14.50 20250124 3065 29.85 20250121 5250 -24.19 20240905 2660 49.62 20240509 2.74 N 070960 5000 2406 억 762416 N N 658 N 00 N
11 20250317 150628 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3955 -45 5 -1.12 473566297 119108 43.75 4000 4050 3935 5200 2800 4000 3975.88 1.58 0 6649 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1904 19.01 0.49 12 0.25 208.00 8015.00 5250 20240905 -24.67 2660 20240509 48.68 4655 -15.04 20250124 3065 29.04 20250121 5250 -24.67 20240905 2660 48.68 20240509 2.74 N 070960 5000 2406 억 762416 N N 486 N 00 N
12 20250317 140630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3955 -45 5 -1.12 403387622 101361 37.23 4000 4050 3935 5200 2800 4000 3979.65 1.58 0 11245 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1904 19.01 0.49 12 0.21 208.00 8015.00 5250 20240905 -24.67 2660 20240509 48.68 4655 -15.04 20250124 3065 29.04 20250121 5250 -24.67 20240905 2660 48.68 20240509 2.74 N 070960 5000 2406 억 762416 N N 486 N 00 N