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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
130660/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
20250312,160819,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10800,100,2,0.93,1350453120,123605,83.90,10890,11080,10800,13910,7490,10700,10926.18,3.02,0,-5071,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3521,22.69,3.40,12,0.38,476.00,3178.00,19500,20240718,-44.62,6730,20240418,60.48,13570,-20.41,20250120,9220,17.14,20250102,19500,-44.62,20240718,6730,60.48,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,150821,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10840,140,2,1.31,1153030180,105337,71.50,10890,11080,10830,13910,7490,10700,10946.22,3.02,0,-2988,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3534,22.77,3.41,12,0.32,476.00,3178.00,19500,20240718,-44.41,6730,20240418,61.07,13570,-20.12,20250120,9220,17.57,20250102,19500,-44.41,20240718,6730,61.07,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,140819,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10870,170,2,1.59,995190380,90826,61.65,10890,11080,10830,13910,7490,10700,10957.25,3.02,0,4005,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3544,22.84,3.42,12,0.28,476.00,3178.00,19500,20240718,-44.26,6730,20240418,61.52,13570,-19.90,20250120,9220,17.90,20250102,19500,-44.26,20240718,6730,61.52,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,130819,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10900,200,2,1.87,891839070,81339,55.21,10890,11080,10830,13910,7490,10700,10964.63,3.02,0,4383,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3553,22.90,3.43,12,0.25,476.00,3178.00,19500,20240718,-44.10,6730,20240418,61.96,13570,-19.68,20250120,9220,18.22,20250102,19500,-44.10,20240718,6730,61.96,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,120821,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10950,250,2,2.34,827658420,75463,51.22,10890,11080,10830,13910,7490,10700,10967.92,3.02,0,5351,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3570,23.00,3.45,12,0.23,476.00,3178.00,19500,20240718,-43.85,6730,20240418,62.70,13570,-19.31,20250120,9220,18.76,20250102,19500,-43.85,20240718,6730,62.70,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,110816,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10980,280,2,2.62,790168400,72044,48.90,10890,11080,10830,13910,7490,10700,10968.04,3.02,0,4540,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3579,23.07,3.46,12,0.22,476.00,3178.00,19500,20240718,-43.69,6730,20240418,63.15,13570,-19.09,20250120,9220,19.09,20250102,19500,-43.69,20240718,6730,63.15,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,100817,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11020,320,2,2.99,545614895,49817,33.82,10890,11080,10830,13910,7490,10700,10952.64,3.02,0,7970,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3593,23.15,3.47,12,0.15,476.00,3178.00,19500,20240718,-43.49,6730,20240418,63.74,13570,-18.79,20250120,9220,19.52,20250102,19500,-43.49,20240718,6730,63.74,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250312,090823,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10900,200,2,1.87,198881925,18184,12.34,10890,11040,10840,13910,7490,10700,10937.85,3.02,0,-1127,11020,10860,10680,10520,10340,10940,10600,163,3210,500,6840,10,1,32600000,3553,22.90,3.43,12,0.06,476.00,3178.00,19500,20240718,-44.10,6730,20240418,61.96,13570,-19.68,20250120,9220,18.22,20250102,19500,-44.10,20240718,6730,61.96,20240418,4.40,N,130660,500,163 억,,984334,N,N,293,N,00,N
20250311,160812,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10700,-260,5,-2.37,1536635125,144357,88.27,10610,10840,10500,14240,7680,10960,10644.41,2.87,0,9389,11253,11106,10953,10806,10653,11030,10730,163,3280,500,7010,10,1,32600000,3488,22.48,3.37,12,0.44,476.00,3178.00,19500,20240718,-45.13,6730,20240418,58.99,13570,-21.15,20250120,9220,16.05,20250102,19500,-45.13,20240718,6730,58.99,20240418,4.44,N,130660,500,163 억,,936486,N,N,293,N,00,N
20250311,150816,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10760,-200,5,-1.82,1450664385,136347,83.37,10610,10840,10500,14240,7680,10960,10639.50,2.87,0,9660,11253,11106,10953,10806,10653,11030,10730,163,3280,500,7010,10,1,32600000,3508,22.61,3.39,12,0.42,476.00,3178.00,19500,20240718,-44.82,6730,20240418,59.88,13570,-20.71,20250120,9220,16.70,20250102,19500,-44.82,20240718,6730,59.88,20240418,4.44,N,130660,500,163 억,,936486,N,N,0,N,00,N
20250311,140817,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10720,-240,5,-2.19,1354947335,127414,77.91,10610,10840,10500,14240,7680,10960,10634.21,2.87,0,12092,11253,11106,10953,10806,10653,11030,10730,163,3280,500,7010,10,1,32600000,3495,22.52,3.37,12,0.39,476.00,3178.00,19500,20240718,-45.03,6730,20240418,59.29,13570,-21.00,20250120,9220,16.27,20250102,19500,-45.03,20240718,6730,59.29,20240418,4.44,N,130660,500,163 억,,936486,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 20250312 160819 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10800 100 2 0.93 1350453120 123605 83.90 10890 11080 10800 13910 7490 10700 10926.18 3.02 0 -5071 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3521 22.69 3.40 12 0.38 476.00 3178.00 19500 20240718 -44.62 6730 20240418 60.48 13570 -20.41 20250120 9220 17.14 20250102 19500 -44.62 20240718 6730 60.48 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
3 20250312 150821 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10840 140 2 1.31 1153030180 105337 71.50 10890 11080 10830 13910 7490 10700 10946.22 3.02 0 -2988 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3534 22.77 3.41 12 0.32 476.00 3178.00 19500 20240718 -44.41 6730 20240418 61.07 13570 -20.12 20250120 9220 17.57 20250102 19500 -44.41 20240718 6730 61.07 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
4 20250312 140819 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10870 170 2 1.59 995190380 90826 61.65 10890 11080 10830 13910 7490 10700 10957.25 3.02 0 4005 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3544 22.84 3.42 12 0.28 476.00 3178.00 19500 20240718 -44.26 6730 20240418 61.52 13570 -19.90 20250120 9220 17.90 20250102 19500 -44.26 20240718 6730 61.52 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
5 20250312 130819 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10900 200 2 1.87 891839070 81339 55.21 10890 11080 10830 13910 7490 10700 10964.63 3.02 0 4383 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3553 22.90 3.43 12 0.25 476.00 3178.00 19500 20240718 -44.10 6730 20240418 61.96 13570 -19.68 20250120 9220 18.22 20250102 19500 -44.10 20240718 6730 61.96 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
6 20250312 120821 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10950 250 2 2.34 827658420 75463 51.22 10890 11080 10830 13910 7490 10700 10967.92 3.02 0 5351 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3570 23.00 3.45 12 0.23 476.00 3178.00 19500 20240718 -43.85 6730 20240418 62.70 13570 -19.31 20250120 9220 18.76 20250102 19500 -43.85 20240718 6730 62.70 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
7 20250312 110816 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10980 280 2 2.62 790168400 72044 48.90 10890 11080 10830 13910 7490 10700 10968.04 3.02 0 4540 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3579 23.07 3.46 12 0.22 476.00 3178.00 19500 20240718 -43.69 6730 20240418 63.15 13570 -19.09 20250120 9220 19.09 20250102 19500 -43.69 20240718 6730 63.15 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
8 20250312 100817 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11020 320 2 2.99 545614895 49817 33.82 10890 11080 10830 13910 7490 10700 10952.64 3.02 0 7970 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3593 23.15 3.47 12 0.15 476.00 3178.00 19500 20240718 -43.49 6730 20240418 63.74 13570 -18.79 20250120 9220 19.52 20250102 19500 -43.49 20240718 6730 63.74 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
9 20250312 090823 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10900 200 2 1.87 198881925 18184 12.34 10890 11040 10840 13910 7490 10700 10937.85 3.02 0 -1127 11020 10860 10680 10520 10340 10940 10600 163 3210 500 6840 10 1 32600000 3553 22.90 3.43 12 0.06 476.00 3178.00 19500 20240718 -44.10 6730 20240418 61.96 13570 -19.68 20250120 9220 18.22 20250102 19500 -44.10 20240718 6730 61.96 20240418 4.40 N 130660 500 163 억 984334 N N 293 N 00 N
10 20250311 160812 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10700 -260 5 -2.37 1536635125 144357 88.27 10610 10840 10500 14240 7680 10960 10644.41 2.87 0 9389 11253 11106 10953 10806 10653 11030 10730 163 3280 500 7010 10 1 32600000 3488 22.48 3.37 12 0.44 476.00 3178.00 19500 20240718 -45.13 6730 20240418 58.99 13570 -21.15 20250120 9220 16.05 20250102 19500 -45.13 20240718 6730 58.99 20240418 4.44 N 130660 500 163 억 936486 N N 293 N 00 N
11 20250311 150816 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10760 -200 5 -1.82 1450664385 136347 83.37 10610 10840 10500 14240 7680 10960 10639.50 2.87 0 9660 11253 11106 10953 10806 10653 11030 10730 163 3280 500 7010 10 1 32600000 3508 22.61 3.39 12 0.42 476.00 3178.00 19500 20240718 -44.82 6730 20240418 59.88 13570 -20.71 20250120 9220 16.70 20250102 19500 -44.82 20240718 6730 59.88 20240418 4.44 N 130660 500 163 억 936486 N N 0 N 00 N
12 20250311 140817 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10720 -240 5 -2.19 1354947335 127414 77.91 10610 10840 10500 14240 7680 10960 10634.21 2.87 0 12092 11253 11106 10953 10806 10653 11030 10730 163 3280 500 7010 10 1 32600000 3495 22.52 3.37 12 0.39 476.00 3178.00 19500 20240718 -45.03 6730 20240418 59.29 13570 -21.00 20250120 9220 16.27 20250102 19500 -45.03 20240718 6730 59.29 20240418 4.44 N 130660 500 163 억 936486 N N 0 N 00 N