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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160650,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,25,2,0.65,238730155,61500,51.58,3865,3915,3835,5030,2715,3875,3881.64,1.42,0,-2857,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1877,18.75,0.49,12,0.13,208.00,8015.00,5250,20240905,-25.71,2660,20240509,46.62,4655,-16.22,20250124,3065,27.24,20250121,5250,-25.71,20240905,2660,46.62,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,272,N,00,N
20250321,150634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3890,15,2,0.39,211269165,54438,45.65,3865,3915,3835,5030,2715,3875,3880.91,1.42,0,-5408,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1872,18.70,0.49,12,0.11,208.00,8015.00,5250,20240905,-25.90,2660,20240509,46.24,4655,-16.43,20250124,3065,26.92,20250121,5250,-25.90,20240905,2660,46.24,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250321,140635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,25,2,0.65,149898990,38654,32.42,3865,3915,3835,5030,2715,3875,3877.97,1.42,0,-6899,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1877,18.75,0.49,12,0.08,208.00,8015.00,5250,20240905,-25.71,2660,20240509,46.62,4655,-16.22,20250124,3065,27.24,20250121,5250,-25.71,20240905,2660,46.62,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250321,130635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,25,2,0.65,141304625,36452,30.57,3865,3915,3835,5030,2715,3875,3876.46,1.42,0,-5747,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1877,18.75,0.49,12,0.08,208.00,8015.00,5250,20240905,-25.71,2660,20240509,46.62,4655,-16.22,20250124,3065,27.24,20250121,5250,-25.71,20240905,2660,46.62,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250321,120636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3900,25,2,0.65,102794710,26591,22.30,3865,3910,3835,5030,2715,3875,3865.77,1.42,0,-5556,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1877,18.75,0.49,12,0.06,208.00,8015.00,5250,20240905,-25.71,2660,20240509,46.62,4655,-16.22,20250124,3065,27.24,20250121,5250,-25.71,20240905,2660,46.62,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250321,110635,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3870,-5,5,-0.13,82145250,21286,17.85,3865,3890,3835,5030,2715,3875,3859.12,1.42,0,-6513,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1863,18.61,0.48,12,0.04,208.00,8015.00,5250,20240905,-26.29,2660,20240509,45.49,4655,-16.86,20250124,3065,26.26,20250121,5250,-26.29,20240905,2660,45.49,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250321,100636,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3880,5,2,0.13,64901170,16829,14.11,3865,3890,3835,5030,2715,3875,3856.51,1.42,0,-8589,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1868,18.65,0.48,12,0.03,208.00,8015.00,5250,20240905,-26.10,2660,20240509,45.86,4655,-16.65,20250124,3065,26.59,20250121,5250,-26.10,20240905,2660,45.86,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250321,090639,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3860,-15,5,-0.39,9444935,2444,2.05,3865,3890,3860,5030,2715,3875,3864.54,1.42,0,-1718,4018,3946,3898,3826,3778,3922,3802,2407,1155,5000,2790,5,1,48133333,1858,18.56,0.48,12,0.01,208.00,8015.00,5250,20240905,-26.48,2660,20240509,45.11,4655,-17.08,20250124,3065,25.94,20250121,5250,-26.48,20240905,2660,45.11,20240509,2.78,N,070960,5000,2406 억,,684457,N,N,262,N,00,N
20250320,160928,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3875,-55,5,-1.40,463110643,119016,46.17,3895,3970,3850,5100,2755,3930,3891.20,1.48,0,-29823,4123,4026,3958,3861,3793,3992,3827,2407,1170,5000,2820,5,1,48133333,1865,18.63,0.48,12,0.25,208.00,8015.00,5250,20240905,-26.19,2660,20240509,45.68,4655,-16.76,20250124,3065,26.43,20250121,5250,-26.19,20240905,2660,45.68,20240509,2.75,N,070960,5000,2406 억,,714600,N,N,262,N,00,N
20250320,150634,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3865,-65,5,-1.65,427480903,109804,42.60,3895,3970,3850,5100,2755,3930,3893.09,1.48,0,-30252,4123,4026,3958,3861,3793,3992,3827,2407,1170,5000,2820,5,1,48133333,1860,18.58,0.48,12,0.23,208.00,8015.00,5250,20240905,-26.38,2660,20240509,45.30,4655,-16.97,20250124,3065,26.10,20250121,5250,-26.38,20240905,2660,45.30,20240509,2.75,N,070960,5000,2406 억,,714600,N,N,539,N,00,N
20250320,140637,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3850,-80,5,-2.04,383842118,98519,38.22,3895,3970,3850,5100,2755,3930,3896.09,1.48,0,-30034,4123,4026,3958,3861,3793,3992,3827,2407,1170,5000,2820,5,1,48133333,1853,18.51,0.48,12,0.20,208.00,8015.00,5250,20240905,-26.67,2660,20240509,44.74,4655,-17.29,20250124,3065,25.61,20250121,5250,-26.67,20240905,2660,44.74,20240509,2.75,N,070960,5000,2406 억,,714600,N,N,539,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 20250321 160650 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 25 2 0.65 238730155 61500 51.58 3865 3915 3835 5030 2715 3875 3881.64 1.42 0 -2857 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1877 18.75 0.49 12 0.13 208.00 8015.00 5250 20240905 -25.71 2660 20240509 46.62 4655 -16.22 20250124 3065 27.24 20250121 5250 -25.71 20240905 2660 46.62 20240509 2.78 N 070960 5000 2406 억 684457 N N 272 N 00 N
3 20250321 150634 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3890 15 2 0.39 211269165 54438 45.65 3865 3915 3835 5030 2715 3875 3880.91 1.42 0 -5408 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1872 18.70 0.49 12 0.11 208.00 8015.00 5250 20240905 -25.90 2660 20240509 46.24 4655 -16.43 20250124 3065 26.92 20250121 5250 -25.90 20240905 2660 46.24 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
4 20250321 140635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 25 2 0.65 149898990 38654 32.42 3865 3915 3835 5030 2715 3875 3877.97 1.42 0 -6899 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1877 18.75 0.49 12 0.08 208.00 8015.00 5250 20240905 -25.71 2660 20240509 46.62 4655 -16.22 20250124 3065 27.24 20250121 5250 -25.71 20240905 2660 46.62 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
5 20250321 130635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 25 2 0.65 141304625 36452 30.57 3865 3915 3835 5030 2715 3875 3876.46 1.42 0 -5747 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1877 18.75 0.49 12 0.08 208.00 8015.00 5250 20240905 -25.71 2660 20240509 46.62 4655 -16.22 20250124 3065 27.24 20250121 5250 -25.71 20240905 2660 46.62 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
6 20250321 120636 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3900 25 2 0.65 102794710 26591 22.30 3865 3910 3835 5030 2715 3875 3865.77 1.42 0 -5556 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1877 18.75 0.49 12 0.06 208.00 8015.00 5250 20240905 -25.71 2660 20240509 46.62 4655 -16.22 20250124 3065 27.24 20250121 5250 -25.71 20240905 2660 46.62 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
7 20250321 110635 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3870 -5 5 -0.13 82145250 21286 17.85 3865 3890 3835 5030 2715 3875 3859.12 1.42 0 -6513 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1863 18.61 0.48 12 0.04 208.00 8015.00 5250 20240905 -26.29 2660 20240509 45.49 4655 -16.86 20250124 3065 26.26 20250121 5250 -26.29 20240905 2660 45.49 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
8 20250321 100636 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3880 5 2 0.13 64901170 16829 14.11 3865 3890 3835 5030 2715 3875 3856.51 1.42 0 -8589 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1868 18.65 0.48 12 0.03 208.00 8015.00 5250 20240905 -26.10 2660 20240509 45.86 4655 -16.65 20250124 3065 26.59 20250121 5250 -26.10 20240905 2660 45.86 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
9 20250321 090639 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3860 -15 5 -0.39 9444935 2444 2.05 3865 3890 3860 5030 2715 3875 3864.54 1.42 0 -1718 4018 3946 3898 3826 3778 3922 3802 2407 1155 5000 2790 5 1 48133333 1858 18.56 0.48 12 0.01 208.00 8015.00 5250 20240905 -26.48 2660 20240509 45.11 4655 -17.08 20250124 3065 25.94 20250121 5250 -26.48 20240905 2660 45.11 20240509 2.78 N 070960 5000 2406 억 684457 N N 262 N 00 N
10 20250320 160928 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3875 -55 5 -1.40 463110643 119016 46.17 3895 3970 3850 5100 2755 3930 3891.20 1.48 0 -29823 4123 4026 3958 3861 3793 3992 3827 2407 1170 5000 2820 5 1 48133333 1865 18.63 0.48 12 0.25 208.00 8015.00 5250 20240905 -26.19 2660 20240509 45.68 4655 -16.76 20250124 3065 26.43 20250121 5250 -26.19 20240905 2660 45.68 20240509 2.75 N 070960 5000 2406 억 714600 N N 262 N 00 N
11 20250320 150634 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3865 -65 5 -1.65 427480903 109804 42.60 3895 3970 3850 5100 2755 3930 3893.09 1.48 0 -30252 4123 4026 3958 3861 3793 3992 3827 2407 1170 5000 2820 5 1 48133333 1860 18.58 0.48 12 0.23 208.00 8015.00 5250 20240905 -26.38 2660 20240509 45.30 4655 -16.97 20250124 3065 26.10 20250121 5250 -26.38 20240905 2660 45.30 20240509 2.75 N 070960 5000 2406 억 714600 N N 539 N 00 N
12 20250320 140637 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3850 -80 5 -2.04 383842118 98519 38.22 3895 3970 3850 5100 2755 3930 3896.09 1.48 0 -30034 4123 4026 3958 3861 3793 3992 3827 2407 1170 5000 2820 5 1 48133333 1853 18.51 0.48 12 0.20 208.00 8015.00 5250 20240905 -26.67 2660 20240509 44.74 4655 -17.29 20250124 3065 25.61 20250121 5250 -26.67 20240905 2660 44.74 20240509 2.75 N 070960 5000 2406 억 714600 N N 539 N 00 N