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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130832,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10620,-460,5,-4.15,3400161180,318432,222.46,11100,11120,10590,14400,7760,11080,10676.87,3.18,0,-146653,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3462,22.31,3.34,12,0.98,476.00,3178.00,19500,20240718,-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
20250317,120831,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10610,-470,5,-4.24,3106112200,290750,203.12,11100,11120,10590,14400,7760,11080,10682.07,3.18,0,-146083,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3459,22.29,3.34,12,0.89,476.00,3178.00,19500,20240718,-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
20250317,110832,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10630,-450,5,-4.06,2779387210,259986,181.63,11100,11120,10590,14400,7760,11080,10689.39,3.18,0,-142285,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3465,22.33,3.34,12,0.80,476.00,3178.00,19500,20240718,-45.49,6730,20240418,57.95,13570,-21.67,20250120,9220,15.29,20250102,19500,-45.49,20240718,6730,57.95,20240418,4.33,N,130660,500,163 억,,1035056,N,N,0,N,00,N
20250317,100831,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10620,-460,5,-4.15,2131192210,198906,138.96,11100,11120,10600,14400,7760,11080,10713.17,3.18,0,-126241,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3462,22.31,3.34,12,0.61,476.00,3178.00,19500,20240718,-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
20250317,090833,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10730,-350,5,-3.16,435574390,40051,27.98,11100,11120,10710,14400,7760,11080,10871.55,3.18,0,-22503,11320,11200,11040,10920,10760,11260,10980,163,3320,500,7090,10,1,32600000,3498,22.54,3.38,12,0.12,476.00,3178.00,19500,20240718,-44.97,6730,20240418,59.44,13570,-20.93,20250120,9220,16.38,20250102,19500,-44.97,20240718,6730,59.44,20240418,4.33,N,130660,500,163 억,,1035056,N,N,0,N,00,N
20250314,160828,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,300,2,2.78,1562741980,141603,104.07,10890,11160,10880,14010,7550,10780,11036.43,3.08,0,36273,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3612,23.28,3.49,12,0.43,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N
20250314,150834,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11080,300,2,2.78,1482527660,134361,98.75,10890,11160,10880,14010,7550,10780,11034.29,3.08,0,36477,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3612,23.28,3.49,12,0.41,476.00,3178.00,19500,20240718,-43.18,6730,20240418,64.64,13570,-18.35,20250120,9220,20.17,20250102,19500,-43.18,20240718,6730,64.64,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,N,00,N
20250314,140829,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11130,350,2,3.25,1321274010,119807,88.05,10890,11160,10880,14010,7550,10780,11028.77,3.08,0,35709,11293,11036,10873,10616,10453,10955,10535,163,3230,500,6890,10,1,32600000,3628,23.38,3.50,12,0.37,476.00,3178.00,19500,20240718,-42.92,6730,20240418,65.38,13570,-17.98,20250120,9220,20.72,20250102,19500,-42.92,20240718,6730,65.38,20240418,4.33,N,130660,500,163 억,,1003273,N,N,107,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 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
3 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
4 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
5 20250317 130832 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10620 -460 5 -4.15 3400161180 318432 222.46 11100 11120 10590 14400 7760 11080 10676.87 3.18 0 -146653 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3462 22.31 3.34 12 0.98 476.00 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
6 20250317 120831 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10610 -470 5 -4.24 3106112200 290750 203.12 11100 11120 10590 14400 7760 11080 10682.07 3.18 0 -146083 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3459 22.29 3.34 12 0.89 476.00 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
7 20250317 110832 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10630 -450 5 -4.06 2779387210 259986 181.63 11100 11120 10590 14400 7760 11080 10689.39 3.18 0 -142285 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3465 22.33 3.34 12 0.80 476.00 3178.00 19500 20240718 -45.49 6730 20240418 57.95 13570 -21.67 20250120 9220 15.29 20250102 19500 -45.49 20240718 6730 57.95 20240418 4.33 N 130660 500 163 억 1035056 N N 0 N 00 N
8 20250317 100831 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10620 -460 5 -4.15 2131192210 198906 138.96 11100 11120 10600 14400 7760 11080 10713.17 3.18 0 -126241 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3462 22.31 3.34 12 0.61 476.00 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
9 20250317 090833 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10730 -350 5 -3.16 435574390 40051 27.98 11100 11120 10710 14400 7760 11080 10871.55 3.18 0 -22503 11320 11200 11040 10920 10760 11260 10980 163 3320 500 7090 10 1 32600000 3498 22.54 3.38 12 0.12 476.00 3178.00 19500 20240718 -44.97 6730 20240418 59.44 13570 -20.93 20250120 9220 16.38 20250102 19500 -44.97 20240718 6730 59.44 20240418 4.33 N 130660 500 163 억 1035056 N N 0 N 00 N
10 20250314 160828 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11080 300 2 2.78 1562741980 141603 104.07 10890 11160 10880 14010 7550 10780 11036.43 3.08 0 36273 11293 11036 10873 10616 10453 10955 10535 163 3230 500 6890 10 1 32600000 3612 23.28 3.49 12 0.43 476.00 3178.00 19500 20240718 -43.18 6730 20240418 64.64 13570 -18.35 20250120 9220 20.17 20250102 19500 -43.18 20240718 6730 64.64 20240418 4.33 N 130660 500 163 억 1003273 N N 107 N 00 N
11 20250314 150834 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11080 300 2 2.78 1482527660 134361 98.75 10890 11160 10880 14010 7550 10780 11034.29 3.08 0 36477 11293 11036 10873 10616 10453 10955 10535 163 3230 500 6890 10 1 32600000 3612 23.28 3.49 12 0.41 476.00 3178.00 19500 20240718 -43.18 6730 20240418 64.64 13570 -18.35 20250120 9220 20.17 20250102 19500 -43.18 20240718 6730 64.64 20240418 4.33 N 130660 500 163 억 1003273 N N 107 N 00 N
12 20250314 140829 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11130 350 2 3.25 1321274010 119807 88.05 10890 11160 10880 14010 7550 10780 11028.77 3.08 0 35709 11293 11036 10873 10616 10453 10955 10535 163 3230 500 6890 10 1 32600000 3628 23.38 3.50 12 0.37 476.00 3178.00 19500 20240718 -42.92 6730 20240418 65.38 13570 -17.98 20250120 9220 20.72 20250102 19500 -42.92 20240718 6730 65.38 20240418 4.33 N 130660 500 163 억 1003273 N N 107 N 00 N