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
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
20250313,160728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1549,4,2,0.26,54521639,35288,68.34,1545,1567,1541,2005,1082,1545,1545.05,3.35,0,-820,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1789,-5.78,0.55,12,0.03,-268.00,2842.00,2570,20240521,-39.73,1500,20241209,3.27,1762,-12.09,20250106,1516,2.18,20250204,2570,-39.73,20240521,1500,3.27,20241209,0.74,N,095720,500,587 억,,3869597,N,N,331,N,00,N
20250313,150729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1543,-2,5,-0.13,47082707,30470,59.01,1545,1567,1542,2005,1082,1545,1545.22,3.35,0,840,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1782,-5.76,0.54,12,0.03,-268.00,2842.00,2570,20240521,-39.96,1500,20241209,2.87,1762,-12.43,20250106,1516,1.78,20250204,2570,-39.96,20240521,1500,2.87,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250313,140728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1545,0,3,0.00,42998670,27823,53.88,1545,1567,1542,2005,1082,1545,1545.44,3.35,0,1742,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1785,-5.76,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.88,1500,20241209,3.00,1762,-12.32,20250106,1516,1.91,20250204,2570,-39.88,20240521,1500,3.00,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250313,130729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1543,-2,5,-0.13,38579293,24959,48.34,1545,1567,1543,2005,1082,1545,1545.71,3.35,0,3081,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1782,-5.76,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.96,1500,20241209,2.87,1762,-12.43,20250106,1516,1.78,20250204,2570,-39.96,20240521,1500,2.87,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250313,120729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,2,2,0.13,28546710,18462,35.75,1545,1567,1544,2005,1082,1545,1546.24,3.35,0,3915,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1787,-5.77,0.54,12,0.02,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250313,110729,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1551,6,2,0.39,4776095,3085,5.97,1545,1567,1544,2005,1082,1545,1548.17,3.35,0,154,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1791,-5.79,0.55,12,0.00,-268.00,2842.00,2570,20240521,-39.65,1500,20241209,3.40,1762,-11.98,20250106,1516,2.31,20250204,2570,-39.65,20240521,1500,3.40,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250313,100728,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1550,5,2,0.32,4613235,2980,5.77,1545,1567,1544,2005,1082,1545,1548.07,3.35,0,154,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1790,-5.78,0.55,12,0.00,-268.00,2842.00,2570,20240521,-39.69,1500,20241209,3.33,1762,-12.03,20250106,1516,2.24,20250204,2570,-39.69,20240521,1500,3.33,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250313,090730,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1554,9,2,0.58,533125,343,0.66,1545,1567,1545,2005,1082,1545,1554.30,3.35,0,226,1574,1559,1550,1535,1526,1555,1531,587,460,500,1140,1,1,115505985,1795,-5.80,0.55,12,0.00,-268.00,2842.00,2570,20240521,-39.53,1500,20241209,3.60,1762,-11.80,20250106,1516,2.51,20250204,2570,-39.53,20240521,1500,3.60,20241209,0.74,N,095720,500,587 억,,3869597,N,N,134,N,00,N
20250312,160724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1545,-2,5,-0.13,79925302,51632,67.54,1547,1565,1541,2010,1083,1547,1547.98,3.35,0,-3027,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1785,-5.76,0.54,12,0.04,-268.00,2842.00,2570,20240521,-39.88,1500,20241209,3.00,1762,-12.32,20250106,1516,1.91,20250204,2570,-39.88,20240521,1500,3.00,20241209,0.73,N,095720,500,587 억,,3872624,N,N,134,N,00,N
20250312,150726,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,0,3,0.00,76107889,49162,64.31,1547,1565,1541,2010,1083,1547,1548.10,3.35,0,-2719,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1787,-5.77,0.54,12,0.04,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,N,00,N
20250312,140724,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1547,0,3,0.00,59775344,38588,50.48,1547,1565,1541,2010,1083,1547,1549.07,3.35,0,2787,1568,1557,1545,1534,1522,1563,1540,587,463,500,1140,1,1,115505985,1787,-5.77,0.54,12,0.03,-268.00,2842.00,2570,20240521,-39.81,1500,20241209,3.13,1762,-12.20,20250106,1516,2.04,20250204,2570,-39.81,20240521,1500,3.13,20241209,0.73,N,095720,500,587 억,,3872624,N,N,17,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 160728 57 100.00 KOSPI 일반서비스 N N N N N 1549 4 2 0.26 54521639 35288 68.34 1545 1567 1541 2005 1082 1545 1545.05 3.35 0 -820 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1789 -5.78 0.55 12 0.03 -268.00 2842.00 2570 20240521 -39.73 1500 20241209 3.27 1762 -12.09 20250106 1516 2.18 20250204 2570 -39.73 20240521 1500 3.27 20241209 0.74 N 095720 500 587 억 3869597 N N 331 N 00 N
3 20250313 150729 57 100.00 KOSPI 일반서비스 N N N N N 1543 -2 5 -0.13 47082707 30470 59.01 1545 1567 1542 2005 1082 1545 1545.22 3.35 0 840 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1782 -5.76 0.54 12 0.03 -268.00 2842.00 2570 20240521 -39.96 1500 20241209 2.87 1762 -12.43 20250106 1516 1.78 20250204 2570 -39.96 20240521 1500 2.87 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
4 20250313 140728 57 100.00 KOSPI 일반서비스 N N N N N 1545 0 3 0.00 42998670 27823 53.88 1545 1567 1542 2005 1082 1545 1545.44 3.35 0 1742 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1785 -5.76 0.54 12 0.02 -268.00 2842.00 2570 20240521 -39.88 1500 20241209 3.00 1762 -12.32 20250106 1516 1.91 20250204 2570 -39.88 20240521 1500 3.00 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
5 20250313 130729 57 100.00 KOSPI 일반서비스 N N N N N 1543 -2 5 -0.13 38579293 24959 48.34 1545 1567 1543 2005 1082 1545 1545.71 3.35 0 3081 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1782 -5.76 0.54 12 0.02 -268.00 2842.00 2570 20240521 -39.96 1500 20241209 2.87 1762 -12.43 20250106 1516 1.78 20250204 2570 -39.96 20240521 1500 2.87 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
6 20250313 120729 57 100.00 KOSPI 일반서비스 N N N N N 1547 2 2 0.13 28546710 18462 35.75 1545 1567 1544 2005 1082 1545 1546.24 3.35 0 3915 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1787 -5.77 0.54 12 0.02 -268.00 2842.00 2570 20240521 -39.81 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2570 -39.81 20240521 1500 3.13 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
7 20250313 110729 57 100.00 KOSPI 일반서비스 N N N N N 1551 6 2 0.39 4776095 3085 5.97 1545 1567 1544 2005 1082 1545 1548.17 3.35 0 154 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1791 -5.79 0.55 12 0.00 -268.00 2842.00 2570 20240521 -39.65 1500 20241209 3.40 1762 -11.98 20250106 1516 2.31 20250204 2570 -39.65 20240521 1500 3.40 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
8 20250313 100728 57 100.00 KOSPI 일반서비스 N N N N N 1550 5 2 0.32 4613235 2980 5.77 1545 1567 1544 2005 1082 1545 1548.07 3.35 0 154 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1790 -5.78 0.55 12 0.00 -268.00 2842.00 2570 20240521 -39.69 1500 20241209 3.33 1762 -12.03 20250106 1516 2.24 20250204 2570 -39.69 20240521 1500 3.33 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
9 20250313 090730 57 100.00 KOSPI 일반서비스 N N N N N 1554 9 2 0.58 533125 343 0.66 1545 1567 1545 2005 1082 1545 1554.30 3.35 0 226 1574 1559 1550 1535 1526 1555 1531 587 460 500 1140 1 1 115505985 1795 -5.80 0.55 12 0.00 -268.00 2842.00 2570 20240521 -39.53 1500 20241209 3.60 1762 -11.80 20250106 1516 2.51 20250204 2570 -39.53 20240521 1500 3.60 20241209 0.74 N 095720 500 587 억 3869597 N N 134 N 00 N
10 20250312 160724 57 100.00 KOSPI 일반서비스 N N N N N 1545 -2 5 -0.13 79925302 51632 67.54 1547 1565 1541 2010 1083 1547 1547.98 3.35 0 -3027 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1785 -5.76 0.54 12 0.04 -268.00 2842.00 2570 20240521 -39.88 1500 20241209 3.00 1762 -12.32 20250106 1516 1.91 20250204 2570 -39.88 20240521 1500 3.00 20241209 0.73 N 095720 500 587 억 3872624 N N 134 N 00 N
11 20250312 150726 57 100.00 KOSPI 일반서비스 N N N N N 1547 0 3 0.00 76107889 49162 64.31 1547 1565 1541 2010 1083 1547 1548.10 3.35 0 -2719 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1787 -5.77 0.54 12 0.04 -268.00 2842.00 2570 20240521 -39.81 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2570 -39.81 20240521 1500 3.13 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N
12 20250312 140724 57 100.00 KOSPI 일반서비스 N N N N N 1547 0 3 0.00 59775344 38588 50.48 1547 1565 1541 2010 1083 1547 1549.07 3.35 0 2787 1568 1557 1545 1534 1522 1563 1540 587 463 500 1140 1 1 115505985 1787 -5.77 0.54 12 0.03 -268.00 2842.00 2570 20240521 -39.81 1500 20241209 3.13 1762 -12.20 20250106 1516 2.04 20250204 2570 -39.81 20240521 1500 3.13 20241209 0.73 N 095720 500 587 억 3872624 N N 17 N 00 N