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
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
20250321,160757,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3830,0,3,0.00,281251804,74255,222.75,3840,3840,3765,4975,2685,3830,3787.65,0.79,0,-12466,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1733,10.73,0.41,12,0.16,357.00,9291.00,5180,20240319,-26.06,3765,20250321,1.73,4495,-14.79,20250102,3765,1.73,20250321,5160,-25.78,20240527,3765,1.73,20250321,0.81,N,095570,1000,468 억,,358613,N,N,177,N,00,N
20250321,150741,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3790,-40,5,-1.04,249782469,65972,197.90,3840,3840,3765,4975,2685,3830,3786.19,0.79,0,-11410,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.15,357.00,9291.00,5180,20240319,-26.83,3765,20250321,0.66,4495,-15.68,20250102,3765,0.66,20250321,5160,-26.55,20240527,3765,0.66,20250321,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250321,140741,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3795,-35,5,-0.91,221135670,58416,175.23,3840,3840,3765,4975,2685,3830,3785.53,0.79,0,-8627,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1717,10.63,0.41,12,0.13,357.00,9291.00,5180,20240319,-26.74,3765,20250321,0.80,4495,-15.57,20250102,3765,0.80,20250321,5160,-26.45,20240527,3765,0.80,20250321,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250321,130742,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3790,-40,5,-1.04,211680640,55922,167.75,3840,3840,3765,4975,2685,3830,3785.28,0.79,0,-8268,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.12,357.00,9291.00,5180,20240319,-26.83,3765,20250321,0.66,4495,-15.68,20250102,3765,0.66,20250321,5160,-26.55,20240527,3765,0.66,20250321,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250321,120742,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3790,-40,5,-1.04,193433795,51112,153.32,3840,3840,3765,4975,2685,3830,3784.51,0.79,0,-9479,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.11,357.00,9291.00,5180,20240319,-26.83,3765,20250321,0.66,4495,-15.68,20250102,3765,0.66,20250321,5160,-26.55,20240527,3765,0.66,20250321,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250321,110742,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3790,-40,5,-1.04,175226315,46308,138.91,3840,3840,3765,4975,2685,3830,3783.93,0.79,0,-9577,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1715,10.62,0.41,12,0.10,357.00,9291.00,5180,20240319,-26.83,3765,20250321,0.66,4495,-15.68,20250102,3765,0.66,20250321,5160,-26.55,20240527,3765,0.66,20250321,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250321,100743,55,60.00,KOSPI,신저가,일반서비스,N,N,N,Y,60,N,3775,-55,5,-1.44,150187075,39700,119.09,3840,3840,3765,4975,2685,3830,3783.05,0.79,0,-7433,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1708,10.57,0.41,12,0.09,357.00,9291.00,5180,20240319,-27.12,3765,20250321,0.27,4495,-16.02,20250102,3765,0.27,20250321,5160,-26.84,20240527,3765,0.27,20250321,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250321,090746,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3810,-20,5,-0.52,9491270,2487,7.46,3840,3840,3810,4975,2685,3830,3816.35,0.79,0,-1117,3900,3865,3835,3800,3770,3850,3785,468,1145,1000,2830,5,1,45252759,1724,10.67,0.41,12,0.01,357.00,9291.00,5180,20240319,-26.45,3765,20250203,1.20,4495,-15.24,20250102,3765,1.20,20250203,5160,-26.16,20240527,3765,1.20,20250203,0.81,N,095570,1000,468 억,,358613,N,N,215,N,00,N
20250320,161225,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3830,-10,5,-0.26,127636252,33329,42.85,3850,3870,3805,4990,2690,3840,3829.59,0.82,0,-6781,3896,3867,3816,3787,3736,3882,3802,468,1150,1000,2840,5,1,45252759,1733,10.73,0.41,12,0.07,357.00,9291.00,5180,20240319,-26.06,3765,20250203,1.73,4495,-14.79,20250102,3765,1.73,20250203,5160,-25.78,20240527,3765,1.73,20250203,0.80,N,095570,1000,468 억,,369533,N,N,215,N,00,N
20250320,150740,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-15,5,-0.39,119187527,31120,40.01,3850,3870,3805,4990,2690,3840,3829.93,0.82,0,-5700,3896,3867,3816,3787,3736,3882,3802,468,1150,1000,2840,5,1,45252759,1731,10.71,0.41,12,0.07,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5160,-25.87,20240527,3765,1.59,20250203,0.80,N,095570,1000,468 억,,369533,N,N,185,N,00,N
20250320,140743,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,3825,-15,5,-0.39,91302412,23842,30.66,3850,3870,3805,4990,2690,3840,3829.48,0.82,0,-4281,3896,3867,3816,3787,3736,3882,3802,468,1150,1000,2840,5,1,45252759,1731,10.71,0.41,12,0.05,357.00,9291.00,5180,20240319,-26.16,3765,20250203,1.59,4495,-14.91,20250102,3765,1.59,20250203,5160,-25.87,20240527,3765,1.59,20250203,0.80,N,095570,1000,468 억,,369533,N,N,185,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 160757 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3830 0 3 0.00 281251804 74255 222.75 3840 3840 3765 4975 2685 3830 3787.65 0.79 0 -12466 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1733 10.73 0.41 12 0.16 357.00 9291.00 5180 20240319 -26.06 3765 20250321 1.73 4495 -14.79 20250102 3765 1.73 20250321 5160 -25.78 20240527 3765 1.73 20250321 0.81 N 095570 1000 468 억 358613 N N 177 N 00 N
3 20250321 150741 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3790 -40 5 -1.04 249782469 65972 197.90 3840 3840 3765 4975 2685 3830 3786.19 0.79 0 -11410 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1715 10.62 0.41 12 0.15 357.00 9291.00 5180 20240319 -26.83 3765 20250321 0.66 4495 -15.68 20250102 3765 0.66 20250321 5160 -26.55 20240527 3765 0.66 20250321 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
4 20250321 140741 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3795 -35 5 -0.91 221135670 58416 175.23 3840 3840 3765 4975 2685 3830 3785.53 0.79 0 -8627 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1717 10.63 0.41 12 0.13 357.00 9291.00 5180 20240319 -26.74 3765 20250321 0.80 4495 -15.57 20250102 3765 0.80 20250321 5160 -26.45 20240527 3765 0.80 20250321 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
5 20250321 130742 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3790 -40 5 -1.04 211680640 55922 167.75 3840 3840 3765 4975 2685 3830 3785.28 0.79 0 -8268 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1715 10.62 0.41 12 0.12 357.00 9291.00 5180 20240319 -26.83 3765 20250321 0.66 4495 -15.68 20250102 3765 0.66 20250321 5160 -26.55 20240527 3765 0.66 20250321 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
6 20250321 120742 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3790 -40 5 -1.04 193433795 51112 153.32 3840 3840 3765 4975 2685 3830 3784.51 0.79 0 -9479 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1715 10.62 0.41 12 0.11 357.00 9291.00 5180 20240319 -26.83 3765 20250321 0.66 4495 -15.68 20250102 3765 0.66 20250321 5160 -26.55 20240527 3765 0.66 20250321 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
7 20250321 110742 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3790 -40 5 -1.04 175226315 46308 138.91 3840 3840 3765 4975 2685 3830 3783.93 0.79 0 -9577 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1715 10.62 0.41 12 0.10 357.00 9291.00 5180 20240319 -26.83 3765 20250321 0.66 4495 -15.68 20250102 3765 0.66 20250321 5160 -26.55 20240527 3765 0.66 20250321 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
8 20250321 100743 55 60.00 KOSPI 신저가 일반서비스 N N N Y 60 N 3775 -55 5 -1.44 150187075 39700 119.09 3840 3840 3765 4975 2685 3830 3783.05 0.79 0 -7433 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1708 10.57 0.41 12 0.09 357.00 9291.00 5180 20240319 -27.12 3765 20250321 0.27 4495 -16.02 20250102 3765 0.27 20250321 5160 -26.84 20240527 3765 0.27 20250321 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
9 20250321 090746 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3810 -20 5 -0.52 9491270 2487 7.46 3840 3840 3810 4975 2685 3830 3816.35 0.79 0 -1117 3900 3865 3835 3800 3770 3850 3785 468 1145 1000 2830 5 1 45252759 1724 10.67 0.41 12 0.01 357.00 9291.00 5180 20240319 -26.45 3765 20250203 1.20 4495 -15.24 20250102 3765 1.20 20250203 5160 -26.16 20240527 3765 1.20 20250203 0.81 N 095570 1000 468 억 358613 N N 215 N 00 N
10 20250320 161225 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3830 -10 5 -0.26 127636252 33329 42.85 3850 3870 3805 4990 2690 3840 3829.59 0.82 0 -6781 3896 3867 3816 3787 3736 3882 3802 468 1150 1000 2840 5 1 45252759 1733 10.73 0.41 12 0.07 357.00 9291.00 5180 20240319 -26.06 3765 20250203 1.73 4495 -14.79 20250102 3765 1.73 20250203 5160 -25.78 20240527 3765 1.73 20250203 0.80 N 095570 1000 468 억 369533 N N 215 N 00 N
11 20250320 150740 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3825 -15 5 -0.39 119187527 31120 40.01 3850 3870 3805 4990 2690 3840 3829.93 0.82 0 -5700 3896 3867 3816 3787 3736 3882 3802 468 1150 1000 2840 5 1 45252759 1731 10.71 0.41 12 0.07 357.00 9291.00 5180 20240319 -26.16 3765 20250203 1.59 4495 -14.91 20250102 3765 1.59 20250203 5160 -25.87 20240527 3765 1.59 20250203 0.80 N 095570 1000 468 억 369533 N N 185 N 00 N
12 20250320 140743 55 60.00 KOSPI 일반서비스 N N N Y 60 N 3825 -15 5 -0.39 91302412 23842 30.66 3850 3870 3805 4990 2690 3840 3829.48 0.82 0 -4281 3896 3867 3816 3787 3736 3882 3802 468 1150 1000 2840 5 1 45252759 1731 10.71 0.41 12 0.05 357.00 9291.00 5180 20240319 -26.16 3765 20250203 1.59 4495 -14.91 20250102 3765 1.59 20250203 5160 -25.87 20240527 3765 1.59 20250203 0.80 N 095570 1000 468 억 369533 N N 185 N 00 N