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
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
20250306,160711,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3925,-10,5,-0.25,208926698,53393,62.63,3935,3950,3895,5110,2755,3935,3913.00,0.68,0,-2196,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1776,10.99,0.42,12,0.12,357.00,9291.00,5180,20240319,-24.23,3765,20250203,4.25,4495,-12.68,20250102,3765,4.25,20250203,5180,-24.23,20240319,3765,4.25,20250203,0.79,N,095570,1000,468 억,,307936,N,N,10,N,00,N
20250306,150709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3910,-25,5,-0.64,189843193,48520,56.91,3935,3950,3895,5110,2755,3935,3912.68,0.68,0,594,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1769,10.95,0.42,12,0.11,357.00,9291.00,5180,20240319,-24.52,3765,20250203,3.85,4495,-13.01,20250102,3765,3.85,20250203,5180,-24.52,20240319,3765,3.85,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250306,140709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3905,-30,5,-0.76,172609468,44112,51.74,3935,3950,3895,5110,2755,3935,3912.98,0.68,0,2699,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1767,10.94,0.42,12,0.10,357.00,9291.00,5180,20240319,-24.61,3765,20250203,3.72,4495,-13.13,20250102,3765,3.72,20250203,5180,-24.61,20240319,3765,3.72,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250306,130710,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,-35,5,-0.89,142223463,36327,42.61,3935,3950,3895,5110,2755,3935,3915.09,0.68,0,107,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1765,10.92,0.42,12,0.08,357.00,9291.00,5180,20240319,-24.71,3765,20250203,3.59,4495,-13.24,20250102,3765,3.59,20250203,5180,-24.71,20240319,3765,3.59,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250306,120709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3920,-15,5,-0.38,81416958,20765,24.36,3935,3950,3910,5110,2755,3935,3920.87,0.68,0,997,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1774,10.98,0.42,12,0.05,357.00,9291.00,5180,20240319,-24.32,3765,20250203,4.12,4495,-12.79,20250102,3765,4.12,20250203,5180,-24.32,20240319,3765,4.12,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250306,110707,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3930,-5,5,-0.13,53760574,13707,16.08,3935,3950,3910,5110,2755,3935,3922.13,0.68,0,1603,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1778,11.01,0.42,12,0.03,357.00,9291.00,5180,20240319,-24.13,3765,20250203,4.38,4495,-12.57,20250102,3765,4.38,20250203,5180,-24.13,20240319,3765,4.38,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250306,100709,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3915,-20,5,-0.51,39881484,10164,11.92,3935,3950,3910,5110,2755,3935,3923.80,0.68,0,1469,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1772,10.97,0.42,12,0.02,357.00,9291.00,5180,20240319,-24.42,3765,20250203,3.98,4495,-12.90,20250102,3765,3.98,20250203,5180,-24.42,20240319,3765,3.98,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250306,090713,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3940,5,2,0.13,5718205,1455,1.71,3935,3950,3920,5110,2755,3935,3930.04,0.68,0,102,4018,3976,3903,3861,3788,3997,3882,468,1175,1000,2910,5,1,45252759,1783,11.04,0.42,12,0.00,357.00,9291.00,5180,20240319,-23.94,3765,20250203,4.65,4495,-12.35,20250102,3765,4.65,20250203,5180,-23.94,20240319,3765,4.65,20250203,0.79,N,095570,1000,468 억,,307936,N,N,8,N,00,N
20250305,160702,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3935,65,2,1.68,332758552,85240,85.36,3850,3945,3830,5030,2710,3870,3903.77,0.63,0,20780,3993,3931,3878,3816,3763,3962,3847,468,1160,1000,2860,5,1,45252759,1781,11.02,0.42,12,0.19,357.00,9291.00,5180,20240319,-24.03,3765,20250203,4.52,4495,-12.46,20250102,3765,4.52,20250203,5180,-24.03,20240319,3765,4.52,20250203,0.80,N,095570,1000,468 억,,284399,N,N,8,N,00,N
20250305,150705,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3925,55,2,1.42,312487927,80086,80.20,3850,3945,3830,5030,2710,3870,3901.90,0.63,0,20209,3993,3931,3878,3816,3763,3962,3847,468,1160,1000,2860,5,1,45252759,1776,10.99,0.42,12,0.18,357.00,9291.00,5180,20240319,-24.23,3765,20250203,4.25,4495,-12.68,20250102,3765,4.25,20250203,5180,-24.23,20240319,3765,4.25,20250203,0.80,N,095570,1000,468 억,,284399,N,N,480,N,00,N
20250305,140703,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3925,55,2,1.42,246331182,63256,63.35,3850,3940,3830,5030,2710,3870,3894.19,0.63,0,11107,3993,3931,3878,3816,3763,3962,3847,468,1160,1000,2860,5,1,45252759,1776,10.99,0.42,12,0.14,357.00,9291.00,5180,20240319,-24.23,3765,20250203,4.25,4495,-12.68,20250102,3765,4.25,20250203,5180,-24.23,20240319,3765,4.25,20250203,0.80,N,095570,1000,468 억,,284399,N,N,480,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 160711 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3925 -10 5 -0.25 208926698 53393 62.63 3935 3950 3895 5110 2755 3935 3913.00 0.68 0 -2196 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1776 10.99 0.42 12 0.12 357.00 9291.00 5180 20240319 -24.23 3765 20250203 4.25 4495 -12.68 20250102 3765 4.25 20250203 5180 -24.23 20240319 3765 4.25 20250203 0.79 N 095570 1000 468 억 307936 N N 10 N 00 N
3 20250306 150709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3910 -25 5 -0.64 189843193 48520 56.91 3935 3950 3895 5110 2755 3935 3912.68 0.68 0 594 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1769 10.95 0.42 12 0.11 357.00 9291.00 5180 20240319 -24.52 3765 20250203 3.85 4495 -13.01 20250102 3765 3.85 20250203 5180 -24.52 20240319 3765 3.85 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
4 20250306 140709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3905 -30 5 -0.76 172609468 44112 51.74 3935 3950 3895 5110 2755 3935 3912.98 0.68 0 2699 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1767 10.94 0.42 12 0.10 357.00 9291.00 5180 20240319 -24.61 3765 20250203 3.72 4495 -13.13 20250102 3765 3.72 20250203 5180 -24.61 20240319 3765 3.72 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
5 20250306 130710 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 -35 5 -0.89 142223463 36327 42.61 3935 3950 3895 5110 2755 3935 3915.09 0.68 0 107 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1765 10.92 0.42 12 0.08 357.00 9291.00 5180 20240319 -24.71 3765 20250203 3.59 4495 -13.24 20250102 3765 3.59 20250203 5180 -24.71 20240319 3765 3.59 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
6 20250306 120709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3920 -15 5 -0.38 81416958 20765 24.36 3935 3950 3910 5110 2755 3935 3920.87 0.68 0 997 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1774 10.98 0.42 12 0.05 357.00 9291.00 5180 20240319 -24.32 3765 20250203 4.12 4495 -12.79 20250102 3765 4.12 20250203 5180 -24.32 20240319 3765 4.12 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
7 20250306 110707 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3930 -5 5 -0.13 53760574 13707 16.08 3935 3950 3910 5110 2755 3935 3922.13 0.68 0 1603 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1778 11.01 0.42 12 0.03 357.00 9291.00 5180 20240319 -24.13 3765 20250203 4.38 4495 -12.57 20250102 3765 4.38 20250203 5180 -24.13 20240319 3765 4.38 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
8 20250306 100709 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3915 -20 5 -0.51 39881484 10164 11.92 3935 3950 3910 5110 2755 3935 3923.80 0.68 0 1469 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1772 10.97 0.42 12 0.02 357.00 9291.00 5180 20240319 -24.42 3765 20250203 3.98 4495 -12.90 20250102 3765 3.98 20250203 5180 -24.42 20240319 3765 3.98 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
9 20250306 090713 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3940 5 2 0.13 5718205 1455 1.71 3935 3950 3920 5110 2755 3935 3930.04 0.68 0 102 4018 3976 3903 3861 3788 3997 3882 468 1175 1000 2910 5 1 45252759 1783 11.04 0.42 12 0.00 357.00 9291.00 5180 20240319 -23.94 3765 20250203 4.65 4495 -12.35 20250102 3765 4.65 20250203 5180 -23.94 20240319 3765 4.65 20250203 0.79 N 095570 1000 468 억 307936 N N 8 N 00 N
10 20250305 160702 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3935 65 2 1.68 332758552 85240 85.36 3850 3945 3830 5030 2710 3870 3903.77 0.63 0 20780 3993 3931 3878 3816 3763 3962 3847 468 1160 1000 2860 5 1 45252759 1781 11.02 0.42 12 0.19 357.00 9291.00 5180 20240319 -24.03 3765 20250203 4.52 4495 -12.46 20250102 3765 4.52 20250203 5180 -24.03 20240319 3765 4.52 20250203 0.80 N 095570 1000 468 억 284399 N N 8 N 00 N
11 20250305 150705 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3925 55 2 1.42 312487927 80086 80.20 3850 3945 3830 5030 2710 3870 3901.90 0.63 0 20209 3993 3931 3878 3816 3763 3962 3847 468 1160 1000 2860 5 1 45252759 1776 10.99 0.42 12 0.18 357.00 9291.00 5180 20240319 -24.23 3765 20250203 4.25 4495 -12.68 20250102 3765 4.25 20250203 5180 -24.23 20240319 3765 4.25 20250203 0.80 N 095570 1000 468 억 284399 N N 480 N 00 N
12 20250305 140703 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3925 55 2 1.42 246331182 63256 63.35 3850 3940 3830 5030 2710 3870 3894.19 0.63 0 11107 3993 3931 3878 3816 3763 3962 3847 468 1160 1000 2860 5 1 45252759 1776 10.99 0.42 12 0.14 357.00 9291.00 5180 20240319 -24.23 3765 20250203 4.25 4495 -12.68 20250102 3765 4.25 20250203 5180 -24.23 20240319 3765 4.25 20250203 0.80 N 095570 1000 468 억 284399 N N 480 N 00 N