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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,339412997,85218,31.30,4000,4050,3935,5200,2800,4000,3982.82,1.58,0,12891,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1916,19.13,0.50,12,0.18,208.00,8015.00,5250,20240905,-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,486,N,00,N
20250317,120627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,-15,5,-0.38,289405030,72633,26.68,4000,4050,3935,5200,2800,4000,3984.42,1.58,0,6740,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1918,19.16,0.50,12,0.15,208.00,8015.00,5250,20240905,-24.10,2660,20240509,49.81,4655,-14.39,20250124,3065,30.02,20250121,5250,-24.10,20240905,2660,49.81,20240509,2.74,N,070960,5000,2406 억,,762416,N,N,486,N,00,N
20250317,110630,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,245342280,61564,22.61,4000,4050,3935,5200,2800,4000,3985.09,1.58,0,7457,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1916,19.13,0.50,12,0.13,208.00,8015.00,5250,20240905,-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,486,N,00,N
20250317,100629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3980,-20,5,-0.50,153724385,38426,14.11,4000,4050,3950,5200,2800,4000,4000.53,1.58,0,361,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1916,19.13,0.50,12,0.08,208.00,8015.00,5250,20240905,-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,486,N,00,N
20250317,090629,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,-15,5,-0.38,24727465,6210,2.28,4000,4010,3955,5200,2800,4000,3980.96,1.58,0,1290,4163,4081,4003,3921,3843,4042,3882,2407,1200,5000,2880,5,1,48133333,1918,19.16,0.50,12,0.01,208.00,8015.00,5250,20240905,-24.10,2660,20240509,49.81,4655,-14.39,20250124,3065,30.02,20250121,5250,-24.10,20240905,2660,49.81,20240509,2.74,N,070960,5000,2406 억,,762416,N,N,486,N,00,N
20250314,160627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4000,90,2,2.30,1085290161,271398,275.54,4040,4085,3925,5080,2740,3910,3998.88,1.58,0,2265,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1925,19.23,0.50,12,0.56,208.00,8015.00,5250,20240905,-23.81,2660,20240509,50.38,4655,-14.07,20250124,3065,30.51,20250121,5250,-23.81,20240905,2660,50.38,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,486,N,00,N
20250314,150631,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3985,75,2,1.92,1042725181,260745,264.72,4040,4085,3925,5080,2740,3910,3999.02,1.58,0,1796,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1918,19.16,0.50,12,0.54,208.00,8015.00,5250,20240905,-24.10,2660,20240509,49.81,4655,-14.39,20250124,3065,30.02,20250121,5250,-24.10,20240905,2660,49.81,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,N,00,N
20250314,140627,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3990,80,2,2.05,968791446,242220,245.91,4040,4085,3925,5080,2740,3910,3999.63,1.58,0,-2777,3963,3936,3893,3866,3823,3950,3880,2407,1170,5000,2810,5,1,48133333,1921,19.18,0.50,12,0.50,208.00,8015.00,5250,20240905,-24.00,2660,20240509,50.00,4655,-14.29,20250124,3065,30.18,20250121,5250,-24.00,20240905,2660,50.00,20240509,2.67,N,070960,5000,2406 억,,760321,N,N,0,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 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
3 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
4 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
5 20250317 130629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3980 -20 5 -0.50 339412997 85218 31.30 4000 4050 3935 5200 2800 4000 3982.82 1.58 0 12891 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1916 19.13 0.50 12 0.18 208.00 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 486 N 00 N
6 20250317 120627 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3985 -15 5 -0.38 289405030 72633 26.68 4000 4050 3935 5200 2800 4000 3984.42 1.58 0 6740 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1918 19.16 0.50 12 0.15 208.00 8015.00 5250 20240905 -24.10 2660 20240509 49.81 4655 -14.39 20250124 3065 30.02 20250121 5250 -24.10 20240905 2660 49.81 20240509 2.74 N 070960 5000 2406 억 762416 N N 486 N 00 N
7 20250317 110630 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3980 -20 5 -0.50 245342280 61564 22.61 4000 4050 3935 5200 2800 4000 3985.09 1.58 0 7457 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1916 19.13 0.50 12 0.13 208.00 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 486 N 00 N
8 20250317 100629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3980 -20 5 -0.50 153724385 38426 14.11 4000 4050 3950 5200 2800 4000 4000.53 1.58 0 361 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1916 19.13 0.50 12 0.08 208.00 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 486 N 00 N
9 20250317 090629 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3985 -15 5 -0.38 24727465 6210 2.28 4000 4010 3955 5200 2800 4000 3980.96 1.58 0 1290 4163 4081 4003 3921 3843 4042 3882 2407 1200 5000 2880 5 1 48133333 1918 19.16 0.50 12 0.01 208.00 8015.00 5250 20240905 -24.10 2660 20240509 49.81 4655 -14.39 20250124 3065 30.02 20250121 5250 -24.10 20240905 2660 49.81 20240509 2.74 N 070960 5000 2406 억 762416 N N 486 N 00 N
10 20250314 160627 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4000 90 2 2.30 1085290161 271398 275.54 4040 4085 3925 5080 2740 3910 3998.88 1.58 0 2265 3963 3936 3893 3866 3823 3950 3880 2407 1170 5000 2810 5 1 48133333 1925 19.23 0.50 12 0.56 208.00 8015.00 5250 20240905 -23.81 2660 20240509 50.38 4655 -14.07 20250124 3065 30.51 20250121 5250 -23.81 20240905 2660 50.38 20240509 2.67 N 070960 5000 2406 억 760321 N N 486 N 00 N
11 20250314 150631 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3985 75 2 1.92 1042725181 260745 264.72 4040 4085 3925 5080 2740 3910 3999.02 1.58 0 1796 3963 3936 3893 3866 3823 3950 3880 2407 1170 5000 2810 5 1 48133333 1918 19.16 0.50 12 0.54 208.00 8015.00 5250 20240905 -24.10 2660 20240509 49.81 4655 -14.39 20250124 3065 30.02 20250121 5250 -24.10 20240905 2660 49.81 20240509 2.67 N 070960 5000 2406 억 760321 N N 0 N 00 N
12 20250314 140627 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3990 80 2 2.05 968791446 242220 245.91 4040 4085 3925 5080 2740 3910 3999.63 1.58 0 -2777 3963 3936 3893 3866 3823 3950 3880 2407 1170 5000 2810 5 1 48133333 1921 19.18 0.50 12 0.50 208.00 8015.00 5250 20240905 -24.00 2660 20240509 50.00 4655 -14.29 20250124 3065 30.18 20250121 5250 -24.00 20240905 2660 50.00 20240509 2.67 N 070960 5000 2406 억 760321 N N 0 N 00 N