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
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
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
20250317,130734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3845,15,2,0.39,186680075,48882,42.17,3835,3850,3805,4975,2685,3830,3818.99,0.70,0,728,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1740,10.77,0.41,12,0.11,357.00,9291.00,5180,20240319,-25.77,3765,20250203,2.12,4495,-14.46,20250102,3765,2.12,20250203,5180,-25.77,20240319,3765,2.12,20250203,0.83,N,095570,1000,468 억,,314642,N,N,55,N,00,N
20250317,120733,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3840,10,2,0.26,162641520,42606,36.76,3835,3845,3805,4975,2685,3830,3817.34,0.70,0,247,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1738,10.76,0.41,12,0.09,357.00,9291.00,5180,20240319,-25.87,3765,20250203,1.99,4495,-14.57,20250102,3765,1.99,20250203,5180,-25.87,20240319,3765,1.99,20250203,0.83,N,095570,1000,468 억,,314642,N,N,55,N,00,N
20250317,110734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-15,5,-0.39,131326390,34406,29.68,3835,3845,3805,4975,2685,3830,3816.96,0.70,0,462,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1726,10.69,0.41,12,0.08,357.00,9291.00,5180,20240319,-26.35,3765,20250203,1.33,4495,-15.13,20250102,3765,1.33,20250203,5180,-26.35,20240319,3765,1.33,20250203,0.83,N,095570,1000,468 억,,314642,N,N,55,N,00,N
20250317,100734,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-5,5,-0.13,52078815,13616,11.75,3835,3845,3815,4975,2685,3830,3824.82,0.70,0,-294,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1731,10.71,0.41,12,0.03,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5180,-26.16,20240319,3765,1.59,20250203,0.83,N,095570,1000,468 억,,314642,N,N,55,N,00,N
20250317,090735,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,0,3,0.00,11276675,2945,2.54,3835,3835,3815,4975,2685,3830,3829.09,0.70,0,-826,3916,3872,3841,3797,3766,3857,3782,468,1145,1000,2830,5,1,45252759,1733,10.73,0.41,12,0.01,357.00,9291.00,5180,20240319,-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
20250314,160731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,-25,5,-0.65,443007056,115799,153.88,3885,3885,3810,5010,2700,3855,3825.66,0.71,0,-38818,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1733,10.73,0.41,12,0.26,357.00,9291.00,5180,20240319,-26.06,3765,20250203,1.73,4495,-14.79,20250102,3765,1.73,20250203,5180,-26.06,20240319,3765,1.73,20250203,0.81,N,095570,1000,468 억,,320814,N,N,55,N,00,N
20250314,150737,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-30,5,-0.78,418081971,109283,145.22,3885,3885,3810,5010,2700,3855,3825.68,0.71,0,-38027,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1731,10.71,0.41,12,0.24,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5180,-26.16,20240319,3765,1.59,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,N,00,N
20250314,140731,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3815,-40,5,-1.04,307815291,80397,106.84,3885,3885,3815,5010,2700,3855,3828.69,0.71,0,-20035,3928,3891,3863,3826,3798,3877,3812,468,1155,1000,2850,5,1,45252759,1726,10.69,0.41,12,0.18,357.00,9291.00,5180,20240319,-26.35,3765,20250203,1.33,4495,-15.13,20250102,3765,1.33,20250203,5180,-26.35,20240319,3765,1.33,20250203,0.81,N,095570,1000,468 억,,320814,N,N,134,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 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
3 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
4 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
5 20250317 130734 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3845 15 2 0.39 186680075 48882 42.17 3835 3850 3805 4975 2685 3830 3818.99 0.70 0 728 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1740 10.77 0.41 12 0.11 357.00 9291.00 5180 20240319 -25.77 3765 20250203 2.12 4495 -14.46 20250102 3765 2.12 20250203 5180 -25.77 20240319 3765 2.12 20250203 0.83 N 095570 1000 468 억 314642 N N 55 N 00 N
6 20250317 120733 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3840 10 2 0.26 162641520 42606 36.76 3835 3845 3805 4975 2685 3830 3817.34 0.70 0 247 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1738 10.76 0.41 12 0.09 357.00 9291.00 5180 20240319 -25.87 3765 20250203 1.99 4495 -14.57 20250102 3765 1.99 20250203 5180 -25.87 20240319 3765 1.99 20250203 0.83 N 095570 1000 468 억 314642 N N 55 N 00 N
7 20250317 110734 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3815 -15 5 -0.39 131326390 34406 29.68 3835 3845 3805 4975 2685 3830 3816.96 0.70 0 462 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1726 10.69 0.41 12 0.08 357.00 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 0.83 N 095570 1000 468 억 314642 N N 55 N 00 N
8 20250317 100734 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3825 -5 5 -0.13 52078815 13616 11.75 3835 3845 3815 4975 2685 3830 3824.82 0.70 0 -294 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1731 10.71 0.41 12 0.03 357.00 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 0.83 N 095570 1000 468 억 314642 N N 55 N 00 N
9 20250317 090735 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3830 0 3 0.00 11276675 2945 2.54 3835 3835 3815 4975 2685 3830 3829.09 0.70 0 -826 3916 3872 3841 3797 3766 3857 3782 468 1145 1000 2830 5 1 45252759 1733 10.73 0.41 12 0.01 357.00 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
10 20250314 160731 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3830 -25 5 -0.65 443007056 115799 153.88 3885 3885 3810 5010 2700 3855 3825.66 0.71 0 -38818 3928 3891 3863 3826 3798 3877 3812 468 1155 1000 2850 5 1 45252759 1733 10.73 0.41 12 0.26 357.00 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 0.81 N 095570 1000 468 억 320814 N N 55 N 00 N
11 20250314 150737 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3825 -30 5 -0.78 418081971 109283 145.22 3885 3885 3810 5010 2700 3855 3825.68 0.71 0 -38027 3928 3891 3863 3826 3798 3877 3812 468 1155 1000 2850 5 1 45252759 1731 10.71 0.41 12 0.24 357.00 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 0.81 N 095570 1000 468 억 320814 N N 134 N 00 N
12 20250314 140731 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3815 -40 5 -1.04 307815291 80397 106.84 3885 3885 3815 5010 2700 3855 3828.69 0.71 0 -20035 3928 3891 3863 3826 3798 3877 3812 468 1155 1000 2850 5 1 45252759 1726 10.69 0.41 12 0.18 357.00 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 0.81 N 095570 1000 468 억 320814 N N 134 N 00 N