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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3855,-5,5,-0.13,290125147,75252,68.93,3860,3900,3835,5010,2705,3860,3855.38,0.64,0,-8244,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1744,10.80,0.41,12,0.17,357.00,9291.00,5180,20240319,-25.58,3765,20250203,2.39,4495,-14.24,20250102,3765,2.39,20250203,5180,-25.58,20240319,3765,2.39,20250203,0.82,N,095570,1000,468 억,,290704,N,N,134,N,00,N
20250313,150728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-10,5,-0.26,276751762,71779,65.75,3860,3900,3835,5010,2705,3860,3855.61,0.64,0,-7149,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1742,10.78,0.41,12,0.16,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250313,140727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-10,5,-0.26,181392942,46956,43.01,3860,3900,3845,5010,2705,3860,3863.04,0.64,0,-5241,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1742,10.78,0.41,12,0.10,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250313,130728,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-10,5,-0.26,168113663,43507,39.85,3860,3900,3850,5010,2705,3860,3864.06,0.64,0,-2850,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1742,10.78,0.41,12,0.10,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250313,120727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3855,-5,5,-0.13,128388275,33197,30.41,3860,3900,3855,5010,2705,3860,3867.47,0.64,0,-2643,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1744,10.80,0.41,12,0.07,357.00,9291.00,5180,20240319,-25.58,3765,20250203,2.39,4495,-14.24,20250102,3765,2.39,20250203,5180,-25.58,20240319,3765,2.39,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250313,110727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3885,25,2,0.65,95138545,24602,22.54,3860,3900,3860,5010,2705,3860,3867.11,0.64,0,-1442,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1758,10.88,0.42,12,0.05,357.00,9291.00,5180,20240319,-25.00,3765,20250203,3.19,4495,-13.57,20250102,3765,3.19,20250203,5180,-25.00,20240319,3765,3.19,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250313,100727,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3890,30,2,0.78,61253245,15831,14.50,3860,3900,3860,5010,2705,3860,3869.20,0.64,0,-2943,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1760,10.90,0.42,12,0.03,357.00,9291.00,5180,20240319,-24.90,3765,20250203,3.32,4495,-13.46,20250102,3765,3.32,20250203,5180,-24.90,20240319,3765,3.32,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250313,090729,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3875,15,2,0.39,3237905,836,0.77,3860,3885,3860,5010,2705,3860,3873.09,0.64,0,381,3953,3906,3878,3831,3803,3892,3817,468,1150,1000,2850,5,1,45252759,1754,10.85,0.42,12,0.00,357.00,9291.00,5180,20240319,-25.19,3765,20250203,2.92,4495,-13.79,20250102,3765,2.92,20250203,5180,-25.19,20240319,3765,2.92,20250203,0.82,N,095570,1000,468 억,,290704,N,N,48,N,00,N
20250312,160723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3860,-60,5,-1.53,423339877,109160,121.42,3895,3925,3850,5090,2745,3920,3878.16,0.67,0,-10885,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1747,10.81,0.42,12,0.24,357.00,9291.00,5180,20240319,-25.48,3765,20250203,2.52,4495,-14.13,20250102,3765,2.52,20250203,5180,-25.48,20240319,3765,2.52,20250203,0.78,N,095570,1000,468 억,,302032,N,N,48,N,00,N
20250312,150725,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-70,5,-1.79,397403537,102442,113.94,3895,3925,3850,5090,2745,3920,3879.30,0.67,0,-9375,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1742,10.78,0.41,12,0.23,357.00,9291.00,5180,20240319,-25.68,3765,20250203,2.26,4495,-14.35,20250102,3765,2.26,20250203,5180,-25.68,20240319,3765,2.26,20250203,0.78,N,095570,1000,468 억,,302032,N,N,0,N,00,N
20250312,140723,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3865,-55,5,-1.40,290382587,74683,83.07,3895,3925,3855,5090,2745,3920,3888.20,0.67,0,-10984,3970,3945,3895,3870,3820,3957,3882,468,1170,1000,2900,5,1,45252759,1749,10.83,0.42,12,0.17,357.00,9291.00,5180,20240319,-25.39,3765,20250203,2.66,4495,-14.02,20250102,3765,2.66,20250203,5180,-25.39,20240319,3765,2.66,20250203,0.78,N,095570,1000,468 억,,302032,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 20250313 160727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3855 -5 5 -0.13 290125147 75252 68.93 3860 3900 3835 5010 2705 3860 3855.38 0.64 0 -8244 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1744 10.80 0.41 12 0.17 357.00 9291.00 5180 20240319 -25.58 3765 20250203 2.39 4495 -14.24 20250102 3765 2.39 20250203 5180 -25.58 20240319 3765 2.39 20250203 0.82 N 095570 1000 468 억 290704 N N 134 N 00 N
3 20250313 150728 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 -10 5 -0.26 276751762 71779 65.75 3860 3900 3835 5010 2705 3860 3855.61 0.64 0 -7149 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1742 10.78 0.41 12 0.16 357.00 9291.00 5180 20240319 -25.68 3765 20250203 2.26 4495 -14.35 20250102 3765 2.26 20250203 5180 -25.68 20240319 3765 2.26 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
4 20250313 140727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 -10 5 -0.26 181392942 46956 43.01 3860 3900 3845 5010 2705 3860 3863.04 0.64 0 -5241 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1742 10.78 0.41 12 0.10 357.00 9291.00 5180 20240319 -25.68 3765 20250203 2.26 4495 -14.35 20250102 3765 2.26 20250203 5180 -25.68 20240319 3765 2.26 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
5 20250313 130728 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 -10 5 -0.26 168113663 43507 39.85 3860 3900 3850 5010 2705 3860 3864.06 0.64 0 -2850 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1742 10.78 0.41 12 0.10 357.00 9291.00 5180 20240319 -25.68 3765 20250203 2.26 4495 -14.35 20250102 3765 2.26 20250203 5180 -25.68 20240319 3765 2.26 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
6 20250313 120727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3855 -5 5 -0.13 128388275 33197 30.41 3860 3900 3855 5010 2705 3860 3867.47 0.64 0 -2643 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1744 10.80 0.41 12 0.07 357.00 9291.00 5180 20240319 -25.58 3765 20250203 2.39 4495 -14.24 20250102 3765 2.39 20250203 5180 -25.58 20240319 3765 2.39 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
7 20250313 110727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3885 25 2 0.65 95138545 24602 22.54 3860 3900 3860 5010 2705 3860 3867.11 0.64 0 -1442 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1758 10.88 0.42 12 0.05 357.00 9291.00 5180 20240319 -25.00 3765 20250203 3.19 4495 -13.57 20250102 3765 3.19 20250203 5180 -25.00 20240319 3765 3.19 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
8 20250313 100727 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3890 30 2 0.78 61253245 15831 14.50 3860 3900 3860 5010 2705 3860 3869.20 0.64 0 -2943 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1760 10.90 0.42 12 0.03 357.00 9291.00 5180 20240319 -24.90 3765 20250203 3.32 4495 -13.46 20250102 3765 3.32 20250203 5180 -24.90 20240319 3765 3.32 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
9 20250313 090729 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3875 15 2 0.39 3237905 836 0.77 3860 3885 3860 5010 2705 3860 3873.09 0.64 0 381 3953 3906 3878 3831 3803 3892 3817 468 1150 1000 2850 5 1 45252759 1754 10.85 0.42 12 0.00 357.00 9291.00 5180 20240319 -25.19 3765 20250203 2.92 4495 -13.79 20250102 3765 2.92 20250203 5180 -25.19 20240319 3765 2.92 20250203 0.82 N 095570 1000 468 억 290704 N N 48 N 00 N
10 20250312 160723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3860 -60 5 -1.53 423339877 109160 121.42 3895 3925 3850 5090 2745 3920 3878.16 0.67 0 -10885 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1747 10.81 0.42 12 0.24 357.00 9291.00 5180 20240319 -25.48 3765 20250203 2.52 4495 -14.13 20250102 3765 2.52 20250203 5180 -25.48 20240319 3765 2.52 20250203 0.78 N 095570 1000 468 억 302032 N N 48 N 00 N
11 20250312 150725 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 -70 5 -1.79 397403537 102442 113.94 3895 3925 3850 5090 2745 3920 3879.30 0.67 0 -9375 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1742 10.78 0.41 12 0.23 357.00 9291.00 5180 20240319 -25.68 3765 20250203 2.26 4495 -14.35 20250102 3765 2.26 20250203 5180 -25.68 20240319 3765 2.26 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N
12 20250312 140723 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3865 -55 5 -1.40 290382587 74683 83.07 3895 3925 3855 5090 2745 3920 3888.20 0.67 0 -10984 3970 3945 3895 3870 3820 3957 3882 468 1170 1000 2900 5 1 45252759 1749 10.83 0.42 12 0.17 357.00 9291.00 5180 20240319 -25.39 3765 20250203 2.66 4495 -14.02 20250102 3765 2.66 20250203 5180 -25.39 20240319 3765 2.66 20250203 0.78 N 095570 1000 468 억 302032 N N 0 N 00 N