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
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
20250318,160735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,-45,5,-1.17,285216770,75070,113.49,3815,3845,3780,4985,2685,3835,3799.34,0.70,0,-3091,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.17,357.00,9291.00,5180,20240319,-26.83,3765,20250203,0.66,4495,-15.68,20250102,3765,0.66,20250203,5180,-26.83,20240319,3765,0.66,20250203,0.78,N,095570,1000,468 억,,316341,N,N,131,N,00,N
20250318,150739,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3790,-45,5,-1.17,272179431,71630,108.29,3815,3845,3780,4985,2685,3835,3799.80,0.70,0,-2415,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.16,357.00,9291.00,5180,20240319,-26.83,3765,20250203,0.66,4495,-15.68,20250102,3765,0.66,20250203,5180,-26.83,20240319,3765,0.66,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250318,140736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3795,-40,5,-1.04,237340441,62430,94.38,3815,3845,3780,4985,2685,3835,3801.70,0.70,0,-2459,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1717,10.63,0.41,12,0.14,357.00,9291.00,5180,20240319,-26.74,3765,20250203,0.80,4495,-15.57,20250102,3765,0.80,20250203,5180,-26.74,20240319,3765,0.80,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250318,130735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3785,-50,5,-1.30,218082838,57348,86.70,3815,3845,3780,4985,2685,3835,3802.80,0.70,0,-2215,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1713,10.60,0.41,12,0.13,357.00,9291.00,5180,20240319,-26.93,3765,20250203,0.53,4495,-15.80,20250102,3765,0.53,20250203,5180,-26.93,20240319,3765,0.53,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250318,120736,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3795,-40,5,-1.04,170540880,44801,67.73,3815,3845,3790,4985,2685,3835,3806.63,0.70,0,-1195,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1717,10.63,0.41,12,0.10,357.00,9291.00,5180,20240319,-26.74,3765,20250203,0.80,4495,-15.57,20250102,3765,0.80,20250203,5180,-26.74,20240319,3765,0.80,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250318,110734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3800,-35,5,-0.91,135631810,35605,53.83,3815,3845,3795,4985,2685,3835,3809.35,0.70,0,-977,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1720,10.64,0.41,12,0.08,357.00,9291.00,5180,20240319,-26.64,3765,20250203,0.93,4495,-15.46,20250102,3765,0.93,20250203,5180,-26.64,20240319,3765,0.93,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250318,100737,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-20,5,-0.52,48030220,12580,19.02,3815,3845,3815,4985,2685,3835,3817.98,0.70,0,-1775,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1726,10.69,0.41,12,0.03,357.00,9291.00,5180,20240319,-26.35,3765,20250203,1.33,4495,-15.13,20250102,3765,1.33,20250203,5180,-26.35,20240319,3765,1.33,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250318,090739,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-10,5,-0.26,2106660,552,0.83,3815,3845,3815,4985,2685,3835,3816.41,0.70,0,13,3875,3855,3830,3810,3785,3857,3812,468,1150,1000,2830,5,1,45252759,1731,10.71,0.41,12,0.00,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5180,-26.16,20240319,3765,1.59,20250203,0.78,N,095570,1000,468 억,,316341,N,N,379,N,00,N
20250317,160734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3835,5,2,0.13,251898185,65911,56.86,3835,3850,3805,4975,2685,3830,3821.73,0.70,0,2302,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1735,10.74,0.41,12,0.15,357.00,9291.00,5180,20240319,-25.97,3765,20250203,1.86,4495,-14.68,20250102,3765,1.86,20250203,5180,-25.97,20240319,3765,1.86,20250203,0.83,N,095570,1000,468 억,,314642,N,N,379,N,00,N
20250317,150733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,0,3,0.00,241480940,63193,54.52,3835,3850,3805,4975,2685,3830,3821.32,0.70,0,2131,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1733,10.73,0.41,12,0.14,357.00,9291.00,5180,20240319,-26.06,3765,20250203,1.73,4495,-14.79,20250102,3765,1.73,20250203,5180,-26.06,20240319,3765,1.73,20250203,0.83,N,095570,1000,468 억,,314642,N,N,55,N,00,N
20250317,140735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,0,3,0.00,204502320,53533,46.18,3835,3850,3805,4975,2685,3830,3820.12,0.70,0,1352,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1733,10.73,0.41,12,0.12,357.00,9291.00,5180,20240319,-26.06,3765,20250203,1.73,4495,-14.79,20250102,3765,1.73,20250203,5180,-26.06,20240319,3765,1.73,20250203,0.83,N,095570,1000,468 억,,314642,N,N,55,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 160735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3790 -45 5 -1.17 285216770 75070 113.49 3815 3845 3780 4985 2685 3835 3799.34 0.70 0 -3091 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1715 10.62 0.41 12 0.17 357.00 9291.00 5180 20240319 -26.83 3765 20250203 0.66 4495 -15.68 20250102 3765 0.66 20250203 5180 -26.83 20240319 3765 0.66 20250203 0.78 N 095570 1000 468 억 316341 N N 131 N 00 N
3 20250318 150739 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3790 -45 5 -1.17 272179431 71630 108.29 3815 3845 3780 4985 2685 3835 3799.80 0.70 0 -2415 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1715 10.62 0.41 12 0.16 357.00 9291.00 5180 20240319 -26.83 3765 20250203 0.66 4495 -15.68 20250102 3765 0.66 20250203 5180 -26.83 20240319 3765 0.66 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
4 20250318 140736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3795 -40 5 -1.04 237340441 62430 94.38 3815 3845 3780 4985 2685 3835 3801.70 0.70 0 -2459 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1717 10.63 0.41 12 0.14 357.00 9291.00 5180 20240319 -26.74 3765 20250203 0.80 4495 -15.57 20250102 3765 0.80 20250203 5180 -26.74 20240319 3765 0.80 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
5 20250318 130735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3785 -50 5 -1.30 218082838 57348 86.70 3815 3845 3780 4985 2685 3835 3802.80 0.70 0 -2215 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1713 10.60 0.41 12 0.13 357.00 9291.00 5180 20240319 -26.93 3765 20250203 0.53 4495 -15.80 20250102 3765 0.53 20250203 5180 -26.93 20240319 3765 0.53 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
6 20250318 120736 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3795 -40 5 -1.04 170540880 44801 67.73 3815 3845 3790 4985 2685 3835 3806.63 0.70 0 -1195 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1717 10.63 0.41 12 0.10 357.00 9291.00 5180 20240319 -26.74 3765 20250203 0.80 4495 -15.57 20250102 3765 0.80 20250203 5180 -26.74 20240319 3765 0.80 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
7 20250318 110734 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3800 -35 5 -0.91 135631810 35605 53.83 3815 3845 3795 4985 2685 3835 3809.35 0.70 0 -977 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1720 10.64 0.41 12 0.08 357.00 9291.00 5180 20240319 -26.64 3765 20250203 0.93 4495 -15.46 20250102 3765 0.93 20250203 5180 -26.64 20240319 3765 0.93 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
8 20250318 100737 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3815 -20 5 -0.52 48030220 12580 19.02 3815 3845 3815 4985 2685 3835 3817.98 0.70 0 -1775 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1726 10.69 0.41 12 0.03 357.00 9291.00 5180 20240319 -26.35 3765 20250203 1.33 4495 -15.13 20250102 3765 1.33 20250203 5180 -26.35 20240319 3765 1.33 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
9 20250318 090739 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3825 -10 5 -0.26 2106660 552 0.83 3815 3845 3815 4985 2685 3835 3816.41 0.70 0 13 3875 3855 3830 3810 3785 3857 3812 468 1150 1000 2830 5 1 45252759 1731 10.71 0.41 12 0.00 357.00 9291.00 5180 20240319 -26.16 3765 20250203 1.59 4495 -14.91 20250102 3765 1.59 20250203 5180 -26.16 20240319 3765 1.59 20250203 0.78 N 095570 1000 468 억 316341 N N 379 N 00 N
10 20250317 160734 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3835 5 2 0.13 251898185 65911 56.86 3835 3850 3805 4975 2685 3830 3821.73 0.70 0 2302 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1735 10.74 0.41 12 0.15 357.00 9291.00 5180 20240319 -25.97 3765 20250203 1.86 4495 -14.68 20250102 3765 1.86 20250203 5180 -25.97 20240319 3765 1.86 20250203 0.83 N 095570 1000 468 억 314642 N N 379 N 00 N
11 20250317 150733 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3830 0 3 0.00 241480940 63193 54.52 3835 3850 3805 4975 2685 3830 3821.32 0.70 0 2131 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1733 10.73 0.41 12 0.14 357.00 9291.00 5180 20240319 -26.06 3765 20250203 1.73 4495 -14.79 20250102 3765 1.73 20250203 5180 -26.06 20240319 3765 1.73 20250203 0.83 N 095570 1000 468 억 314642 N N 55 N 00 N
12 20250317 140735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3830 0 3 0.00 204502320 53533 46.18 3835 3850 3805 4975 2685 3830 3820.12 0.70 0 1352 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1733 10.73 0.41 12 0.12 357.00 9291.00 5180 20240319 -26.06 3765 20250203 1.73 4495 -14.79 20250102 3765 1.73 20250203 5180 -26.06 20240319 3765 1.73 20250203 0.83 N 095570 1000 468 억 314642 N N 55 N 00 N