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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160609,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4085,-90,5,-2.16,649213382,158639,25.21,4170,4170,4060,5420,2925,4175,4092.39,1.59,0,-24740,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1966,19.64,0.51,12,0.33,208.00,8015.00,5250,20240905,-22.19,2660,20240509,53.57,4655,-12.24,20250124,3065,33.28,20250121,5250,-22.19,20240905,2660,53.57,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,230,N,00,N
20250306,150608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4070,-105,5,-2.51,624249597,152523,24.24,4170,4170,4060,5420,2925,4175,4092.82,1.59,0,-26560,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1959,19.57,0.51,12,0.32,208.00,8015.00,5250,20240905,-22.48,2660,20240509,53.01,4655,-12.57,20250124,3065,32.79,20250121,5250,-22.48,20240905,2660,53.01,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250306,140608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4100,-75,5,-1.80,520092077,127070,20.19,4170,4170,4060,5420,2925,4175,4092.95,1.59,0,-27232,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1973,19.71,0.51,12,0.26,208.00,8015.00,5250,20240905,-21.90,2660,20240509,54.14,4655,-11.92,20250124,3065,33.77,20250121,5250,-21.90,20240905,2660,54.14,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250306,130609,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4075,-100,5,-2.40,462017525,112827,17.93,4170,4170,4060,5420,2925,4175,4094.91,1.59,0,-23991,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1961,19.59,0.51,12,0.23,208.00,8015.00,5250,20240905,-22.38,2660,20240509,53.20,4655,-12.46,20250124,3065,32.95,20250121,5250,-22.38,20240905,2660,53.20,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250306,120608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4080,-95,5,-2.28,401074520,97877,15.55,4170,4170,4060,5420,2925,4175,4097.73,1.59,0,-19360,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1964,19.62,0.51,12,0.20,208.00,8015.00,5250,20240905,-22.29,2660,20240509,53.38,4655,-12.35,20250124,3065,33.12,20250121,5250,-22.29,20240905,2660,53.38,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250306,110606,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4090,-85,5,-2.04,344765956,84098,13.36,4170,4170,4060,5420,2925,4175,4099.56,1.59,0,-17952,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1969,19.66,0.51,12,0.17,208.00,8015.00,5250,20240905,-22.10,2660,20240509,53.76,4655,-12.14,20250124,3065,33.44,20250121,5250,-22.10,20240905,2660,53.76,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250306,100608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4085,-90,5,-2.16,222834035,54187,8.61,4170,4170,4075,5420,2925,4175,4112.30,1.59,0,-12857,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1966,19.64,0.51,12,0.11,208.00,8015.00,5250,20240905,-22.19,2660,20240509,53.57,4655,-12.24,20250124,3065,33.28,20250121,5250,-22.19,20240905,2660,53.57,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250306,090611,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4125,-50,5,-1.20,51931315,12511,1.99,4170,4170,4125,5420,2925,4175,4150.83,1.59,0,-2283,4451,4312,4116,3977,3781,4382,4047,2407,1245,5000,3000,5,1,48133333,1985,19.83,0.51,12,0.03,208.00,8015.00,5250,20240905,-21.43,2660,20240509,55.08,4655,-11.39,20250124,3065,34.58,20250121,5250,-21.43,20240905,2660,55.08,20240509,2.84,N,070960,5000,2406 억,,765862,N,N,0,N,00,N
20250305,160602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4175,270,2,6.91,2597662947,628509,245.35,3920,4255,3920,5070,2735,3905,4133.06,1.30,0,136069,4025,3965,3910,3850,3795,3937,3822,2407,1165,5000,2810,5,1,48133333,2010,20.07,0.52,12,1.31,208.00,8015.00,5250,20240905,-20.48,2660,20240509,56.95,4655,-10.31,20250124,3065,36.22,20250121,5250,-20.48,20240905,2660,56.95,20240509,2.87,N,070960,5000,2406 억,,626417,N,N,207,N,00,N
20250305,150604,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4145,240,2,6.15,2497003207,604381,235.93,3920,4255,3920,5070,2735,3905,4131.51,1.30,0,136972,4025,3965,3910,3850,3795,3937,3822,2407,1165,5000,2810,5,1,48133333,1995,19.93,0.52,12,1.26,208.00,8015.00,5250,20240905,-21.05,2660,20240509,55.83,4655,-10.96,20250124,3065,35.24,20250121,5250,-21.05,20240905,2660,55.83,20240509,2.87,N,070960,5000,2406 억,,626417,N,N,207,N,00,N
20250305,140603,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4120,215,2,5.51,2411010802,583513,227.78,3920,4255,3920,5070,2735,3905,4131.89,1.30,0,130190,4025,3965,3910,3850,3795,3937,3822,2407,1165,5000,2810,5,1,48133333,1983,19.81,0.51,12,1.21,208.00,8015.00,5250,20240905,-21.52,2660,20240509,54.89,4655,-11.49,20250124,3065,34.42,20250121,5250,-21.52,20240905,2660,54.89,20240509,2.87,N,070960,5000,2406 억,,626417,N,N,207,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 20250306 160609 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4085 -90 5 -2.16 649213382 158639 25.21 4170 4170 4060 5420 2925 4175 4092.39 1.59 0 -24740 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1966 19.64 0.51 12 0.33 208.00 8015.00 5250 20240905 -22.19 2660 20240509 53.57 4655 -12.24 20250124 3065 33.28 20250121 5250 -22.19 20240905 2660 53.57 20240509 2.84 N 070960 5000 2406 억 765862 N N 230 N 00 N
3 20250306 150608 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4070 -105 5 -2.51 624249597 152523 24.24 4170 4170 4060 5420 2925 4175 4092.82 1.59 0 -26560 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1959 19.57 0.51 12 0.32 208.00 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 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
4 20250306 140608 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4100 -75 5 -1.80 520092077 127070 20.19 4170 4170 4060 5420 2925 4175 4092.95 1.59 0 -27232 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1973 19.71 0.51 12 0.26 208.00 8015.00 5250 20240905 -21.90 2660 20240509 54.14 4655 -11.92 20250124 3065 33.77 20250121 5250 -21.90 20240905 2660 54.14 20240509 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
5 20250306 130609 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4075 -100 5 -2.40 462017525 112827 17.93 4170 4170 4060 5420 2925 4175 4094.91 1.59 0 -23991 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1961 19.59 0.51 12 0.23 208.00 8015.00 5250 20240905 -22.38 2660 20240509 53.20 4655 -12.46 20250124 3065 32.95 20250121 5250 -22.38 20240905 2660 53.20 20240509 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
6 20250306 120608 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4080 -95 5 -2.28 401074520 97877 15.55 4170 4170 4060 5420 2925 4175 4097.73 1.59 0 -19360 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1964 19.62 0.51 12 0.20 208.00 8015.00 5250 20240905 -22.29 2660 20240509 53.38 4655 -12.35 20250124 3065 33.12 20250121 5250 -22.29 20240905 2660 53.38 20240509 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
7 20250306 110606 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4090 -85 5 -2.04 344765956 84098 13.36 4170 4170 4060 5420 2925 4175 4099.56 1.59 0 -17952 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1969 19.66 0.51 12 0.17 208.00 8015.00 5250 20240905 -22.10 2660 20240509 53.76 4655 -12.14 20250124 3065 33.44 20250121 5250 -22.10 20240905 2660 53.76 20240509 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
8 20250306 100608 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4085 -90 5 -2.16 222834035 54187 8.61 4170 4170 4075 5420 2925 4175 4112.30 1.59 0 -12857 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1966 19.64 0.51 12 0.11 208.00 8015.00 5250 20240905 -22.19 2660 20240509 53.57 4655 -12.24 20250124 3065 33.28 20250121 5250 -22.19 20240905 2660 53.57 20240509 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
9 20250306 090611 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4125 -50 5 -1.20 51931315 12511 1.99 4170 4170 4125 5420 2925 4175 4150.83 1.59 0 -2283 4451 4312 4116 3977 3781 4382 4047 2407 1245 5000 3000 5 1 48133333 1985 19.83 0.51 12 0.03 208.00 8015.00 5250 20240905 -21.43 2660 20240509 55.08 4655 -11.39 20250124 3065 34.58 20250121 5250 -21.43 20240905 2660 55.08 20240509 2.84 N 070960 5000 2406 억 765862 N N 0 N 00 N
10 20250305 160602 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4175 270 2 6.91 2597662947 628509 245.35 3920 4255 3920 5070 2735 3905 4133.06 1.30 0 136069 4025 3965 3910 3850 3795 3937 3822 2407 1165 5000 2810 5 1 48133333 2010 20.07 0.52 12 1.31 208.00 8015.00 5250 20240905 -20.48 2660 20240509 56.95 4655 -10.31 20250124 3065 36.22 20250121 5250 -20.48 20240905 2660 56.95 20240509 2.87 N 070960 5000 2406 억 626417 N N 207 N 00 N
11 20250305 150604 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4145 240 2 6.15 2497003207 604381 235.93 3920 4255 3920 5070 2735 3905 4131.51 1.30 0 136972 4025 3965 3910 3850 3795 3937 3822 2407 1165 5000 2810 5 1 48133333 1995 19.93 0.52 12 1.26 208.00 8015.00 5250 20240905 -21.05 2660 20240509 55.83 4655 -10.96 20250124 3065 35.24 20250121 5250 -21.05 20240905 2660 55.83 20240509 2.87 N 070960 5000 2406 억 626417 N N 207 N 00 N
12 20250305 140603 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4120 215 2 5.51 2411010802 583513 227.78 3920 4255 3920 5070 2735 3905 4131.89 1.30 0 130190 4025 3965 3910 3850 3795 3937 3822 2407 1165 5000 2810 5 1 48133333 1983 19.81 0.51 12 1.21 208.00 8015.00 5250 20240905 -21.52 2660 20240509 54.89 4655 -11.49 20250124 3065 34.42 20250121 5250 -21.52 20240905 2660 54.89 20240509 2.87 N 070960 5000 2406 억 626417 N N 207 N 00 N