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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10640,40,2,0.38,1450979975,136317,34.70,10540,10770,10480,13780,7420,10600,10644.26,2.69,0,40387,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3469,22.35,3.35,12,0.42,476.00,3178.00,19500,20240718,-45.44,6730,20240418,58.10,13570,-21.59,20250120,9220,15.40,20250102,19500,-45.44,20240718,6730,58.10,20240418,4.32,N,130660,500,163 억,,878315,N,N,708,N,00,N
20250318,150837,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10650,50,2,0.47,1373285565,129014,32.85,10540,10770,10480,13780,7420,10600,10644.57,2.69,0,36447,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3472,22.37,3.35,12,0.40,476.00,3178.00,19500,20240718,-45.38,6730,20240418,58.25,13570,-21.52,20250120,9220,15.51,20250102,19500,-45.38,20240718,6730,58.25,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250318,140834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10640,40,2,0.38,1319530880,123961,31.56,10540,10770,10480,13780,7420,10600,10644.83,2.69,0,33482,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3469,22.35,3.35,12,0.38,476.00,3178.00,19500,20240718,-45.44,6730,20240418,58.10,13570,-21.59,20250120,9220,15.40,20250102,19500,-45.44,20240718,6730,58.10,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250318,130834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10680,80,2,0.75,1240113680,116493,29.66,10540,10770,10480,13780,7420,10600,10645.50,2.69,0,31630,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3482,22.44,3.36,12,0.36,476.00,3178.00,19500,20240718,-45.23,6730,20240418,58.69,13570,-21.30,20250120,9220,15.84,20250102,19500,-45.23,20240718,6730,58.69,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250318,120835,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10710,110,2,1.04,1079113750,101420,25.82,10540,10770,10480,13780,7420,10600,10640.16,2.69,0,37317,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3491,22.50,3.37,12,0.31,476.00,3178.00,19500,20240718,-45.08,6730,20240418,59.14,13570,-21.08,20250120,9220,16.16,20250102,19500,-45.08,20240718,6730,59.14,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250318,110833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10720,120,2,1.13,1000666320,94113,23.96,10540,10770,10480,13780,7420,10600,10632.70,2.69,0,32674,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3495,22.52,3.37,12,0.29,476.00,3178.00,19500,20240718,-45.03,6730,20240418,59.29,13570,-21.00,20250120,9220,16.27,20250102,19500,-45.03,20240718,6730,59.29,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250318,100836,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10690,90,2,0.85,826535520,77862,19.82,10540,10770,10480,13780,7420,10600,10615.45,2.69,0,24177,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3485,22.46,3.36,12,0.24,476.00,3178.00,19500,20240718,-45.18,6730,20240418,58.84,13570,-21.22,20250120,9220,15.94,20250102,19500,-45.18,20240718,6730,58.84,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250318,090838,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10590,-10,5,-0.09,375754880,35663,9.08,10540,10650,10480,13780,7420,10600,10535.75,2.69,0,10081,11300,10950,10770,10420,10240,10860,10330,163,3180,500,6780,10,1,32600000,3452,22.25,3.33,12,0.11,476.00,3178.00,19500,20240718,-45.69,6730,20240418,57.36,13570,-21.96,20250120,9220,14.86,20250102,19500,-45.69,20240718,6730,57.36,20240418,4.32,N,130660,500,163 억,,878315,N,N,481,N,00,N
20250317,160832,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10600,-480,5,-4.33,4178158835,391738,273.67,11100,11120,10590,14400,7760,11080,10665.04,3.18,0,-155851,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3456,22.27,3.34,12,1.20,476.00,3178.00,19500,20240718,-45.64,6730,20240418,57.50,13570,-21.89,20250120,9220,14.97,20250102,19500,-45.64,20240718,6730,57.50,20240418,4.33,N,130660,500,163 억,,1035056,N,N,481,N,00,N
20250317,150831,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10610,-470,5,-4.24,3937184605,369024,257.80,11100,11120,10590,14400,7760,11080,10668.34,3.18,0,-151070,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3459,22.29,3.34,12,1.13,476.00,3178.00,19500,20240718,-45.59,6730,20240418,57.65,13570,-21.81,20250120,9220,15.08,20250102,19500,-45.59,20240718,6730,57.65,20240418,4.33,N,130660,500,163 억,,1035056,N,N,0,N,00,N
20250317,140833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10620,-460,5,-4.15,3684712665,345243,241.19,11100,11120,10590,14400,7760,11080,10671.91,3.18,0,-148019,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3462,22.31,3.34,12,1.06,476.00,3178.00,19500,20240718,-45.54,6730,20240418,57.80,13570,-21.74,20250120,9220,15.18,20250102,19500,-45.54,20240718,6730,57.80,20240418,4.33,N,130660,500,163 억,,1035056,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 20250318 160833 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10640 40 2 0.38 1450979975 136317 34.70 10540 10770 10480 13780 7420 10600 10644.26 2.69 0 40387 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3469 22.35 3.35 12 0.42 476.00 3178.00 19500 20240718 -45.44 6730 20240418 58.10 13570 -21.59 20250120 9220 15.40 20250102 19500 -45.44 20240718 6730 58.10 20240418 4.32 N 130660 500 163 억 878315 N N 708 N 00 N
3 20250318 150837 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10650 50 2 0.47 1373285565 129014 32.85 10540 10770 10480 13780 7420 10600 10644.57 2.69 0 36447 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3472 22.37 3.35 12 0.40 476.00 3178.00 19500 20240718 -45.38 6730 20240418 58.25 13570 -21.52 20250120 9220 15.51 20250102 19500 -45.38 20240718 6730 58.25 20240418 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
4 20250318 140834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10640 40 2 0.38 1319530880 123961 31.56 10540 10770 10480 13780 7420 10600 10644.83 2.69 0 33482 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3469 22.35 3.35 12 0.38 476.00 3178.00 19500 20240718 -45.44 6730 20240418 58.10 13570 -21.59 20250120 9220 15.40 20250102 19500 -45.44 20240718 6730 58.10 20240418 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
5 20250318 130834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10680 80 2 0.75 1240113680 116493 29.66 10540 10770 10480 13780 7420 10600 10645.50 2.69 0 31630 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3482 22.44 3.36 12 0.36 476.00 3178.00 19500 20240718 -45.23 6730 20240418 58.69 13570 -21.30 20250120 9220 15.84 20250102 19500 -45.23 20240718 6730 58.69 20240418 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
6 20250318 120835 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10710 110 2 1.04 1079113750 101420 25.82 10540 10770 10480 13780 7420 10600 10640.16 2.69 0 37317 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3491 22.50 3.37 12 0.31 476.00 3178.00 19500 20240718 -45.08 6730 20240418 59.14 13570 -21.08 20250120 9220 16.16 20250102 19500 -45.08 20240718 6730 59.14 20240418 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
7 20250318 110833 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10720 120 2 1.13 1000666320 94113 23.96 10540 10770 10480 13780 7420 10600 10632.70 2.69 0 32674 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3495 22.52 3.37 12 0.29 476.00 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 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
8 20250318 100836 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10690 90 2 0.85 826535520 77862 19.82 10540 10770 10480 13780 7420 10600 10615.45 2.69 0 24177 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3485 22.46 3.36 12 0.24 476.00 3178.00 19500 20240718 -45.18 6730 20240418 58.84 13570 -21.22 20250120 9220 15.94 20250102 19500 -45.18 20240718 6730 58.84 20240418 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
9 20250318 090838 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10590 -10 5 -0.09 375754880 35663 9.08 10540 10650 10480 13780 7420 10600 10535.75 2.69 0 10081 11300 10950 10770 10420 10240 10860 10330 163 3180 500 6780 10 1 32600000 3452 22.25 3.33 12 0.11 476.00 3178.00 19500 20240718 -45.69 6730 20240418 57.36 13570 -21.96 20250120 9220 14.86 20250102 19500 -45.69 20240718 6730 57.36 20240418 4.32 N 130660 500 163 억 878315 N N 481 N 00 N
10 20250317 160832 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10600 -480 5 -4.33 4178158835 391738 273.67 11100 11120 10590 14400 7760 11080 10665.04 3.18 0 -155851 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3456 22.27 3.34 12 1.20 476.00 3178.00 19500 20240718 -45.64 6730 20240418 57.50 13570 -21.89 20250120 9220 14.97 20250102 19500 -45.64 20240718 6730 57.50 20240418 4.33 N 130660 500 163 억 1035056 N N 481 N 00 N
11 20250317 150831 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10610 -470 5 -4.24 3937184605 369024 257.80 11100 11120 10590 14400 7760 11080 10668.34 3.18 0 -151070 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3459 22.29 3.34 12 1.13 476.00 3178.00 19500 20240718 -45.59 6730 20240418 57.65 13570 -21.81 20250120 9220 15.08 20250102 19500 -45.59 20240718 6730 57.65 20240418 4.33 N 130660 500 163 억 1035056 N N 0 N 00 N
12 20250317 140833 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10620 -460 5 -4.15 3684712665 345243 241.19 11100 11120 10590 14400 7760 11080 10671.91 3.18 0 -148019 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3462 22.31 3.34 12 1.06 476.00 3178.00 19500 20240718 -45.54 6730 20240418 57.80 13570 -21.74 20250120 9220 15.18 20250102 19500 -45.54 20240718 6730 57.80 20240418 4.33 N 130660 500 163 억 1035056 N N 0 N 00 N