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
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
20250318,160736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1540,0,3,0.00,156390069,102374,218.57,1530,1540,1519,2000,1078,1540,1527.63,3.37,0,-20627,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1779,-5.75,0.54,12,0.09,-268.00,2842.00,2570,20240521,-40.08,1500,20241209,2.67,1762,-12.60,20250106,1516,1.58,20250204,2570,-40.08,20240521,1500,2.67,20241209,0.75,N,095720,500,587 억,,3894269,N,N,101,N,00,N
20250318,150740,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1527,-13,5,-0.84,126430983,82917,177.03,1530,1539,1519,2000,1078,1540,1524.79,3.37,0,-19865,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1764,-5.70,0.54,12,0.07,-268.00,2842.00,2570,20240521,-40.58,1500,20241209,1.80,1762,-13.34,20250106,1516,0.73,20250204,2570,-40.58,20240521,1500,1.80,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250318,140738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1523,-17,5,-1.10,73002318,47801,102.06,1530,1539,1521,2000,1078,1540,1527.21,3.37,0,-20543,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1759,-5.68,0.54,12,0.04,-268.00,2842.00,2570,20240521,-40.74,1500,20241209,1.53,1762,-13.56,20250106,1516,0.46,20250204,2570,-40.74,20240521,1500,1.53,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250318,130736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1526,-14,5,-0.91,57318358,37508,80.08,1530,1539,1523,2000,1078,1540,1528.16,3.37,0,-17979,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1763,-5.69,0.54,12,0.03,-268.00,2842.00,2570,20240521,-40.62,1500,20241209,1.73,1762,-13.39,20250106,1516,0.66,20250204,2570,-40.62,20240521,1500,1.73,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250318,120737,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1524,-16,5,-1.04,49069371,32102,68.54,1530,1539,1524,2000,1078,1540,1528.55,3.37,0,-17502,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1760,-5.69,0.54,12,0.03,-268.00,2842.00,2570,20240521,-40.70,1500,20241209,1.60,1762,-13.51,20250106,1516,0.53,20250204,2570,-40.70,20240521,1500,1.60,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250318,110735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1526,-14,5,-0.91,39414547,25770,55.02,1530,1539,1524,2000,1078,1540,1529.47,3.37,0,-11953,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1763,-5.69,0.54,12,0.02,-268.00,2842.00,2570,20240521,-40.62,1500,20241209,1.73,1762,-13.39,20250106,1516,0.66,20250204,2570,-40.62,20240521,1500,1.73,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250318,100738,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1530,-10,5,-0.65,21134185,13803,29.47,1530,1539,1529,2000,1078,1540,1531.13,3.37,0,-6548,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1767,-5.71,0.54,12,0.01,-268.00,2842.00,2570,20240521,-40.47,1500,20241209,2.00,1762,-13.17,20250106,1516,0.92,20250204,2570,-40.47,20240521,1500,2.00,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250318,090741,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1531,-9,5,-0.58,5425438,3546,7.57,1530,1539,1530,2000,1078,1540,1530.02,3.37,0,-376,1558,1549,1541,1532,1524,1545,1528,587,460,500,1130,1,1,115505985,1768,-5.71,0.54,12,0.00,-268.00,2842.00,2570,20240521,-40.43,1500,20241209,2.07,1762,-13.11,20250106,1516,0.99,20250204,2570,-40.43,20240521,1500,2.07,20241209,0.75,N,095720,500,587 억,,3894269,N,N,31,N,00,N
20250317,160735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1540,-6,5,-0.39,72070873,46833,224.67,1547,1550,1533,2005,1083,1546,1538.89,3.39,0,-6452,1583,1564,1549,1530,1515,1574,1540,587,459,500,1140,1,1,115505985,1779,-5.75,0.54,12,0.04,-268.00,2842.00,2570,20240521,-40.08,1500,20241209,2.67,1762,-12.60,20250106,1516,1.58,20250204,2570,-40.08,20240521,1500,2.67,20241209,0.73,N,095720,500,587 억,,3910538,N,N,31,N,00,N
20250317,150735,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1535,-11,5,-0.71,53499184,34732,166.62,1547,1550,1535,2005,1083,1546,1540.34,3.39,0,-3972,1583,1564,1549,1530,1515,1574,1540,587,459,500,1140,1,1,115505985,1773,-5.73,0.54,12,0.03,-268.00,2842.00,2570,20240521,-40.27,1500,20241209,2.33,1762,-12.88,20250106,1516,1.25,20250204,2570,-40.27,20240521,1500,2.33,20241209,0.73,N,095720,500,587 억,,3910538,N,N,35,N,00,N
20250317,140736,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1535,-11,5,-0.71,44949443,29164,139.91,1547,1550,1535,2005,1083,1546,1541.26,3.39,0,-2655,1583,1564,1549,1530,1515,1574,1540,587,459,500,1140,1,1,115505985,1773,-5.73,0.54,12,0.03,-268.00,2842.00,2570,20240521,-40.27,1500,20241209,2.33,1762,-12.88,20250106,1516,1.25,20250204,2570,-40.27,20240521,1500,2.33,20241209,0.73,N,095720,500,587 억,,3910538,N,N,35,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 160736 57 100.00 KOSPI 일반서비스 N N N N N 1540 0 3 0.00 156390069 102374 218.57 1530 1540 1519 2000 1078 1540 1527.63 3.37 0 -20627 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1779 -5.75 0.54 12 0.09 -268.00 2842.00 2570 20240521 -40.08 1500 20241209 2.67 1762 -12.60 20250106 1516 1.58 20250204 2570 -40.08 20240521 1500 2.67 20241209 0.75 N 095720 500 587 억 3894269 N N 101 N 00 N
3 20250318 150740 57 100.00 KOSPI 일반서비스 N N N N N 1527 -13 5 -0.84 126430983 82917 177.03 1530 1539 1519 2000 1078 1540 1524.79 3.37 0 -19865 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1764 -5.70 0.54 12 0.07 -268.00 2842.00 2570 20240521 -40.58 1500 20241209 1.80 1762 -13.34 20250106 1516 0.73 20250204 2570 -40.58 20240521 1500 1.80 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
4 20250318 140738 57 100.00 KOSPI 일반서비스 N N N N N 1523 -17 5 -1.10 73002318 47801 102.06 1530 1539 1521 2000 1078 1540 1527.21 3.37 0 -20543 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1759 -5.68 0.54 12 0.04 -268.00 2842.00 2570 20240521 -40.74 1500 20241209 1.53 1762 -13.56 20250106 1516 0.46 20250204 2570 -40.74 20240521 1500 1.53 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
5 20250318 130736 57 100.00 KOSPI 일반서비스 N N N N N 1526 -14 5 -0.91 57318358 37508 80.08 1530 1539 1523 2000 1078 1540 1528.16 3.37 0 -17979 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1763 -5.69 0.54 12 0.03 -268.00 2842.00 2570 20240521 -40.62 1500 20241209 1.73 1762 -13.39 20250106 1516 0.66 20250204 2570 -40.62 20240521 1500 1.73 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
6 20250318 120737 57 100.00 KOSPI 일반서비스 N N N N N 1524 -16 5 -1.04 49069371 32102 68.54 1530 1539 1524 2000 1078 1540 1528.55 3.37 0 -17502 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1760 -5.69 0.54 12 0.03 -268.00 2842.00 2570 20240521 -40.70 1500 20241209 1.60 1762 -13.51 20250106 1516 0.53 20250204 2570 -40.70 20240521 1500 1.60 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
7 20250318 110735 57 100.00 KOSPI 일반서비스 N N N N N 1526 -14 5 -0.91 39414547 25770 55.02 1530 1539 1524 2000 1078 1540 1529.47 3.37 0 -11953 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1763 -5.69 0.54 12 0.02 -268.00 2842.00 2570 20240521 -40.62 1500 20241209 1.73 1762 -13.39 20250106 1516 0.66 20250204 2570 -40.62 20240521 1500 1.73 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
8 20250318 100738 57 100.00 KOSPI 일반서비스 N N N N N 1530 -10 5 -0.65 21134185 13803 29.47 1530 1539 1529 2000 1078 1540 1531.13 3.37 0 -6548 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1767 -5.71 0.54 12 0.01 -268.00 2842.00 2570 20240521 -40.47 1500 20241209 2.00 1762 -13.17 20250106 1516 0.92 20250204 2570 -40.47 20240521 1500 2.00 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
9 20250318 090741 57 100.00 KOSPI 일반서비스 N N N N N 1531 -9 5 -0.58 5425438 3546 7.57 1530 1539 1530 2000 1078 1540 1530.02 3.37 0 -376 1558 1549 1541 1532 1524 1545 1528 587 460 500 1130 1 1 115505985 1768 -5.71 0.54 12 0.00 -268.00 2842.00 2570 20240521 -40.43 1500 20241209 2.07 1762 -13.11 20250106 1516 0.99 20250204 2570 -40.43 20240521 1500 2.07 20241209 0.75 N 095720 500 587 억 3894269 N N 31 N 00 N
10 20250317 160735 57 100.00 KOSPI 일반서비스 N N N N N 1540 -6 5 -0.39 72070873 46833 224.67 1547 1550 1533 2005 1083 1546 1538.89 3.39 0 -6452 1583 1564 1549 1530 1515 1574 1540 587 459 500 1140 1 1 115505985 1779 -5.75 0.54 12 0.04 -268.00 2842.00 2570 20240521 -40.08 1500 20241209 2.67 1762 -12.60 20250106 1516 1.58 20250204 2570 -40.08 20240521 1500 2.67 20241209 0.73 N 095720 500 587 억 3910538 N N 31 N 00 N
11 20250317 150735 57 100.00 KOSPI 일반서비스 N N N N N 1535 -11 5 -0.71 53499184 34732 166.62 1547 1550 1535 2005 1083 1546 1540.34 3.39 0 -3972 1583 1564 1549 1530 1515 1574 1540 587 459 500 1140 1 1 115505985 1773 -5.73 0.54 12 0.03 -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 0.73 N 095720 500 587 억 3910538 N N 35 N 00 N
12 20250317 140736 57 100.00 KOSPI 일반서비스 N N N N N 1535 -11 5 -0.71 44949443 29164 139.91 1547 1550 1535 2005 1083 1546 1541.26 3.39 0 -2655 1583 1564 1549 1530 1515 1574 1540 587 459 500 1140 1 1 115505985 1773 -5.73 0.54 12 0.03 -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 0.73 N 095720 500 587 억 3910538 N N 35 N 00 N