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
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
20250306,160712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1570,-15,5,-0.95,82454133,52572,110.51,1562,1579,1562,2060,1110,1585,1568.09,3.35,0,-10837,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1813,-5.86,0.55,12,0.05,-268.00,2842.00,2580,20240222,-39.15,1500,20241209,4.67,1762,-10.90,20250106,1516,3.56,20250204,2570,-38.91,20240521,1500,4.67,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,150710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1567,-18,5,-1.14,78997268,50368,105.88,1562,1579,1562,2060,1110,1585,1568.07,3.35,0,-9544,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1810,-5.85,0.55,12,0.04,-268.00,2842.00,2580,20240222,-39.26,1500,20241209,4.47,1762,-11.07,20250106,1516,3.36,20250204,2570,-39.03,20240521,1500,4.47,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,140710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1570,-15,5,-0.95,62127206,39608,83.26,1562,1579,1562,2060,1110,1585,1568.14,3.35,0,-7611,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1813,-5.86,0.55,12,0.03,-268.00,2842.00,2580,20240222,-39.15,1500,20241209,4.67,1762,-10.90,20250106,1516,3.56,20250204,2570,-38.91,20240521,1500,4.67,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,130712,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1567,-18,5,-1.14,49994536,31877,67.01,1562,1579,1562,2060,1110,1585,1567.83,3.35,0,-5207,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1810,-5.85,0.55,12,0.03,-268.00,2842.00,2580,20240222,-39.26,1500,20241209,4.47,1762,-11.07,20250106,1516,3.36,20250204,2570,-39.03,20240521,1500,4.47,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,120710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1569,-16,5,-1.01,43280139,27595,58.01,1562,1579,1562,2060,1110,1585,1567.80,3.35,0,-4594,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1812,-5.85,0.55,12,0.02,-268.00,2842.00,2580,20240222,-39.19,1500,20241209,4.60,1762,-10.95,20250106,1516,3.50,20250204,2570,-38.95,20240521,1500,4.60,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,110708,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1568,-17,5,-1.07,38983570,24857,52.25,1562,1579,1562,2060,1110,1585,1567.63,3.35,0,-3933,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1811,-5.85,0.55,12,0.02,-268.00,2842.00,2580,20240222,-39.22,1500,20241209,4.53,1762,-11.01,20250106,1516,3.43,20250204,2570,-38.99,20240521,1500,4.53,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,100710,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1571,-14,5,-0.88,32288846,20590,43.28,1562,1579,1562,2060,1110,1585,1567.34,3.35,0,-3468,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1815,-5.86,0.55,12,0.02,-268.00,2842.00,2580,20240222,-39.11,1500,20241209,4.73,1762,-10.84,20250106,1516,3.63,20250204,2570,-38.87,20240521,1500,4.73,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250306,090714,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1570,-15,5,-0.95,11932216,7621,16.02,1562,1579,1562,2060,1110,1585,1562.86,3.35,0,750,1605,1594,1579,1568,1553,1600,1574,587,475,500,1170,1,1,115505985,1813,-5.86,0.55,12,0.01,-268.00,2842.00,2580,20240222,-39.15,1500,20241209,4.67,1762,-10.90,20250106,1516,3.56,20250204,2570,-38.91,20240521,1500,4.67,20241209,1.02,N,095720,500,587 억,,3867298,N,N,54,N,00,N
20250305,160703,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1585,-2,5,-0.13,74836530,47573,24.94,1569,1590,1564,2060,1111,1587,1573.09,3.37,0,-29935,1638,1612,1576,1550,1514,1625,1563,587,473,500,1170,1,1,115505985,1831,-5.91,0.56,12,0.04,-268.00,2842.00,2780,20240221,-42.99,1500,20241209,5.67,1762,-10.05,20250106,1516,4.55,20250204,2570,-38.33,20240521,1500,5.67,20241209,1.03,N,095720,500,587 억,,3896939,N,N,54,N,00,N
20250305,150706,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1578,-9,5,-0.57,64063568,40727,21.35,1569,1590,1568,2060,1111,1587,1573.00,3.37,0,-24507,1638,1612,1576,1550,1514,1625,1563,587,473,500,1170,1,1,115505985,1823,-5.89,0.56,12,0.04,-268.00,2842.00,2780,20240221,-43.24,1500,20241209,5.20,1762,-10.44,20250106,1516,4.09,20250204,2570,-38.60,20240521,1500,5.20,20241209,1.03,N,095720,500,587 억,,3896939,N,N,49,N,00,N
20250305,140704,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1575,-12,5,-0.76,47064784,29931,15.69,1569,1590,1568,2060,1111,1587,1572.44,3.37,0,-19997,1638,1612,1576,1550,1514,1625,1563,587,473,500,1170,1,1,115505985,1819,-5.88,0.55,12,0.03,-268.00,2842.00,2780,20240221,-43.35,1500,20241209,5.00,1762,-10.61,20250106,1516,3.89,20250204,2570,-38.72,20240521,1500,5.00,20241209,1.03,N,095720,500,587 억,,3896939,N,N,49,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 160712 57 100.00 KOSPI 일반서비스 N N N N N 1570 -15 5 -0.95 82454133 52572 110.51 1562 1579 1562 2060 1110 1585 1568.09 3.35 0 -10837 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1813 -5.86 0.55 12 0.05 -268.00 2842.00 2580 20240222 -39.15 1500 20241209 4.67 1762 -10.90 20250106 1516 3.56 20250204 2570 -38.91 20240521 1500 4.67 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
3 20250306 150710 57 100.00 KOSPI 일반서비스 N N N N N 1567 -18 5 -1.14 78997268 50368 105.88 1562 1579 1562 2060 1110 1585 1568.07 3.35 0 -9544 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1810 -5.85 0.55 12 0.04 -268.00 2842.00 2580 20240222 -39.26 1500 20241209 4.47 1762 -11.07 20250106 1516 3.36 20250204 2570 -39.03 20240521 1500 4.47 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
4 20250306 140710 57 100.00 KOSPI 일반서비스 N N N N N 1570 -15 5 -0.95 62127206 39608 83.26 1562 1579 1562 2060 1110 1585 1568.14 3.35 0 -7611 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1813 -5.86 0.55 12 0.03 -268.00 2842.00 2580 20240222 -39.15 1500 20241209 4.67 1762 -10.90 20250106 1516 3.56 20250204 2570 -38.91 20240521 1500 4.67 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
5 20250306 130712 57 100.00 KOSPI 일반서비스 N N N N N 1567 -18 5 -1.14 49994536 31877 67.01 1562 1579 1562 2060 1110 1585 1567.83 3.35 0 -5207 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1810 -5.85 0.55 12 0.03 -268.00 2842.00 2580 20240222 -39.26 1500 20241209 4.47 1762 -11.07 20250106 1516 3.36 20250204 2570 -39.03 20240521 1500 4.47 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
6 20250306 120710 57 100.00 KOSPI 일반서비스 N N N N N 1569 -16 5 -1.01 43280139 27595 58.01 1562 1579 1562 2060 1110 1585 1567.80 3.35 0 -4594 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1812 -5.85 0.55 12 0.02 -268.00 2842.00 2580 20240222 -39.19 1500 20241209 4.60 1762 -10.95 20250106 1516 3.50 20250204 2570 -38.95 20240521 1500 4.60 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
7 20250306 110708 57 100.00 KOSPI 일반서비스 N N N N N 1568 -17 5 -1.07 38983570 24857 52.25 1562 1579 1562 2060 1110 1585 1567.63 3.35 0 -3933 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1811 -5.85 0.55 12 0.02 -268.00 2842.00 2580 20240222 -39.22 1500 20241209 4.53 1762 -11.01 20250106 1516 3.43 20250204 2570 -38.99 20240521 1500 4.53 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
8 20250306 100710 57 100.00 KOSPI 일반서비스 N N N N N 1571 -14 5 -0.88 32288846 20590 43.28 1562 1579 1562 2060 1110 1585 1567.34 3.35 0 -3468 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1815 -5.86 0.55 12 0.02 -268.00 2842.00 2580 20240222 -39.11 1500 20241209 4.73 1762 -10.84 20250106 1516 3.63 20250204 2570 -38.87 20240521 1500 4.73 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
9 20250306 090714 57 100.00 KOSPI 일반서비스 N N N N N 1570 -15 5 -0.95 11932216 7621 16.02 1562 1579 1562 2060 1110 1585 1562.86 3.35 0 750 1605 1594 1579 1568 1553 1600 1574 587 475 500 1170 1 1 115505985 1813 -5.86 0.55 12 0.01 -268.00 2842.00 2580 20240222 -39.15 1500 20241209 4.67 1762 -10.90 20250106 1516 3.56 20250204 2570 -38.91 20240521 1500 4.67 20241209 1.02 N 095720 500 587 억 3867298 N N 54 N 00 N
10 20250305 160703 57 100.00 KOSPI 일반서비스 N N N N N 1585 -2 5 -0.13 74836530 47573 24.94 1569 1590 1564 2060 1111 1587 1573.09 3.37 0 -29935 1638 1612 1576 1550 1514 1625 1563 587 473 500 1170 1 1 115505985 1831 -5.91 0.56 12 0.04 -268.00 2842.00 2780 20240221 -42.99 1500 20241209 5.67 1762 -10.05 20250106 1516 4.55 20250204 2570 -38.33 20240521 1500 5.67 20241209 1.03 N 095720 500 587 억 3896939 N N 54 N 00 N
11 20250305 150706 57 100.00 KOSPI 일반서비스 N N N N N 1578 -9 5 -0.57 64063568 40727 21.35 1569 1590 1568 2060 1111 1587 1573.00 3.37 0 -24507 1638 1612 1576 1550 1514 1625 1563 587 473 500 1170 1 1 115505985 1823 -5.89 0.56 12 0.04 -268.00 2842.00 2780 20240221 -43.24 1500 20241209 5.20 1762 -10.44 20250106 1516 4.09 20250204 2570 -38.60 20240521 1500 5.20 20241209 1.03 N 095720 500 587 억 3896939 N N 49 N 00 N
12 20250305 140704 57 100.00 KOSPI 일반서비스 N N N N N 1575 -12 5 -0.76 47064784 29931 15.69 1569 1590 1568 2060 1111 1587 1572.44 3.37 0 -19997 1638 1612 1576 1550 1514 1625 1563 587 473 500 1170 1 1 115505985 1819 -5.88 0.55 12 0.03 -268.00 2842.00 2780 20240221 -43.35 1500 20241209 5.00 1762 -10.61 20250106 1516 3.89 20250204 2570 -38.72 20240521 1500 5.00 20241209 1.03 N 095720 500 587 억 3896939 N N 49 N 00 N