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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000180/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
20250311,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1311,-6,5,-0.46,26310043,20173,36.61,1318,1318,1297,1712,922,1317,1304.22,1.22,0,27,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,914,-3.82,0.16,12,0.03,-343.00,8433.00,2090,20240227,-37.27,1121,20241210,16.95,1538,-14.76,20250113,1253,4.63,20250213,2090,-37.27,20240311,1121,16.95,20241210,0.67,N,000180,500,360 억,,849645,N,N,10,N,00,N
20250311,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1311,-6,5,-0.46,25509037,19562,35.50,1318,1318,1297,1712,922,1317,1304.01,1.22,0,218,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,914,-3.82,0.16,12,0.03,-343.00,8433.00,2090,20240227,-37.27,1121,20241210,16.95,1538,-14.76,20250113,1253,4.63,20250213,2090,-37.27,20240311,1121,16.95,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250311,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1308,-9,5,-0.68,24216742,18568,33.70,1318,1318,1297,1712,922,1317,1304.22,1.22,0,308,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,912,-3.81,0.16,12,0.03,-343.00,8433.00,2090,20240227,-37.42,1121,20241210,16.68,1538,-14.95,20250113,1253,4.39,20250213,2090,-37.42,20240311,1121,16.68,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250311,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1308,-9,5,-0.68,24157883,18523,33.62,1318,1318,1297,1712,922,1317,1304.21,1.22,0,309,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,912,-3.81,0.16,12,0.03,-343.00,8433.00,2090,20240227,-37.42,1121,20241210,16.68,1538,-14.95,20250113,1253,4.39,20250213,2090,-37.42,20240311,1121,16.68,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250311,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1301,-16,5,-1.21,20230110,15501,28.13,1318,1318,1297,1712,922,1317,1305.08,1.22,0,261,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,907,-3.79,0.15,12,0.02,-343.00,8433.00,2090,20240227,-37.75,1121,20241210,16.06,1538,-15.41,20250113,1253,3.83,20250213,2090,-37.75,20240311,1121,16.06,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250311,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-8,5,-0.61,17311703,13255,24.06,1318,1318,1297,1712,922,1317,1306.05,1.22,0,377,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,913,-3.82,0.16,12,0.02,-343.00,8433.00,2090,20240227,-37.37,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250311,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-8,5,-0.61,5512953,4232,7.68,1318,1318,1299,1712,922,1317,1302.68,1.22,0,86,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,913,-3.82,0.16,12,0.01,-343.00,8433.00,2090,20240227,-37.37,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250311,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1318,1,2,0.08,10544,8,0.01,1318,1318,1318,1712,922,1317,1318.00,1.22,0,0,1340,1328,1308,1296,1276,1334,1302,360,395,500,920,1,1,69751600,919,-3.84,0.16,12,0.00,-343.00,8433.00,2090,20240227,-36.94,1121,20241210,17.57,1538,-14.30,20250113,1253,5.19,20250213,2090,-36.94,20240311,1121,17.57,20241210,0.67,N,000180,500,360 억,,849645,N,N,11,N,00,N
20250310,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1317,5,2,0.38,71358785,55101,257.71,1290,1320,1288,1705,919,1312,1295.05,1.22,0,-663,1323,1317,1309,1303,1295,1313,1299,360,393,500,910,1,1,69751600,919,-3.84,0.16,12,0.08,-343.00,8433.00,2120,20240226,-37.88,1121,20241210,17.48,1538,-14.37,20250113,1253,5.11,20250213,2090,-36.99,20240311,1121,17.48,20241210,0.68,N,000180,500,360 억,,850308,N,N,11,N,00,N
20250310,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1317,5,2,0.38,69841555,53949,252.32,1290,1320,1288,1705,919,1312,1294.58,1.22,0,-635,1323,1317,1309,1303,1295,1313,1299,360,393,500,910,1,1,69751600,919,-3.84,0.16,12,0.08,-343.00,8433.00,2120,20240226,-37.88,1121,20241210,17.48,1538,-14.37,20250113,1253,5.11,20250213,2090,-36.99,20240311,1121,17.48,20241210,0.68,N,000180,500,360 억,,850308,N,N,0,N,00,N
20250310,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1309,-3,5,-0.23,67828656,52414,245.14,1290,1315,1288,1705,919,1312,1294.09,1.22,0,-537,1323,1317,1309,1303,1295,1313,1299,360,393,500,910,1,1,69751600,913,-3.82,0.16,12,0.08,-343.00,8433.00,2120,20240226,-38.25,1121,20241210,16.77,1538,-14.89,20250113,1253,4.47,20250213,2090,-37.37,20240311,1121,16.77,20241210,0.68,N,000180,500,360 억,,850308,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 20250311 160103 57 100.00 KOSPI 일반서비스 N N N N N 1311 -6 5 -0.46 26310043 20173 36.61 1318 1318 1297 1712 922 1317 1304.22 1.22 0 27 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 914 -3.82 0.16 12 0.03 -343.00 8433.00 2090 20240227 -37.27 1121 20241210 16.95 1538 -14.76 20250113 1253 4.63 20250213 2090 -37.27 20240311 1121 16.95 20241210 0.67 N 000180 500 360 억 849645 N N 10 N 00 N
3 20250311 150103 57 100.00 KOSPI 일반서비스 N N N N N 1311 -6 5 -0.46 25509037 19562 35.50 1318 1318 1297 1712 922 1317 1304.01 1.22 0 218 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 914 -3.82 0.16 12 0.03 -343.00 8433.00 2090 20240227 -37.27 1121 20241210 16.95 1538 -14.76 20250113 1253 4.63 20250213 2090 -37.27 20240311 1121 16.95 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
4 20250311 140103 57 100.00 KOSPI 일반서비스 N N N N N 1308 -9 5 -0.68 24216742 18568 33.70 1318 1318 1297 1712 922 1317 1304.22 1.22 0 308 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 912 -3.81 0.16 12 0.03 -343.00 8433.00 2090 20240227 -37.42 1121 20241210 16.68 1538 -14.95 20250113 1253 4.39 20250213 2090 -37.42 20240311 1121 16.68 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
5 20250311 130103 57 100.00 KOSPI 일반서비스 N N N N N 1308 -9 5 -0.68 24157883 18523 33.62 1318 1318 1297 1712 922 1317 1304.21 1.22 0 309 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 912 -3.81 0.16 12 0.03 -343.00 8433.00 2090 20240227 -37.42 1121 20241210 16.68 1538 -14.95 20250113 1253 4.39 20250213 2090 -37.42 20240311 1121 16.68 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
6 20250311 120103 57 100.00 KOSPI 일반서비스 N N N N N 1301 -16 5 -1.21 20230110 15501 28.13 1318 1318 1297 1712 922 1317 1305.08 1.22 0 261 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 907 -3.79 0.15 12 0.02 -343.00 8433.00 2090 20240227 -37.75 1121 20241210 16.06 1538 -15.41 20250113 1253 3.83 20250213 2090 -37.75 20240311 1121 16.06 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
7 20250311 110103 57 100.00 KOSPI 일반서비스 N N N N N 1309 -8 5 -0.61 17311703 13255 24.06 1318 1318 1297 1712 922 1317 1306.05 1.22 0 377 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 913 -3.82 0.16 12 0.02 -343.00 8433.00 2090 20240227 -37.37 1121 20241210 16.77 1538 -14.89 20250113 1253 4.47 20250213 2090 -37.37 20240311 1121 16.77 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
8 20250311 100103 57 100.00 KOSPI 일반서비스 N N N N N 1309 -8 5 -0.61 5512953 4232 7.68 1318 1318 1299 1712 922 1317 1302.68 1.22 0 86 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 913 -3.82 0.16 12 0.01 -343.00 8433.00 2090 20240227 -37.37 1121 20241210 16.77 1538 -14.89 20250113 1253 4.47 20250213 2090 -37.37 20240311 1121 16.77 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
9 20250311 090103 57 100.00 KOSPI 일반서비스 N N N N N 1318 1 2 0.08 10544 8 0.01 1318 1318 1318 1712 922 1317 1318.00 1.22 0 0 1340 1328 1308 1296 1276 1334 1302 360 395 500 920 1 1 69751600 919 -3.84 0.16 12 0.00 -343.00 8433.00 2090 20240227 -36.94 1121 20241210 17.57 1538 -14.30 20250113 1253 5.19 20250213 2090 -36.94 20240311 1121 17.57 20241210 0.67 N 000180 500 360 억 849645 N N 11 N 00 N
10 20250310 160103 57 100.00 KOSPI 일반서비스 N N N N N 1317 5 2 0.38 71358785 55101 257.71 1290 1320 1288 1705 919 1312 1295.05 1.22 0 -663 1323 1317 1309 1303 1295 1313 1299 360 393 500 910 1 1 69751600 919 -3.84 0.16 12 0.08 -343.00 8433.00 2120 20240226 -37.88 1121 20241210 17.48 1538 -14.37 20250113 1253 5.11 20250213 2090 -36.99 20240311 1121 17.48 20241210 0.68 N 000180 500 360 억 850308 N N 11 N 00 N
11 20250310 150103 57 100.00 KOSPI 일반서비스 N N N N N 1317 5 2 0.38 69841555 53949 252.32 1290 1320 1288 1705 919 1312 1294.58 1.22 0 -635 1323 1317 1309 1303 1295 1313 1299 360 393 500 910 1 1 69751600 919 -3.84 0.16 12 0.08 -343.00 8433.00 2120 20240226 -37.88 1121 20241210 17.48 1538 -14.37 20250113 1253 5.11 20250213 2090 -36.99 20240311 1121 17.48 20241210 0.68 N 000180 500 360 억 850308 N N 0 N 00 N
12 20250310 140103 57 100.00 KOSPI 일반서비스 N N N N N 1309 -3 5 -0.23 67828656 52414 245.14 1290 1315 1288 1705 919 1312 1294.09 1.22 0 -537 1323 1317 1309 1303 1295 1313 1299 360 393 500 910 1 1 69751600 913 -3.82 0.16 12 0.08 -343.00 8433.00 2120 20240226 -38.25 1121 20241210 16.77 1538 -14.89 20250113 1253 4.47 20250213 2090 -37.37 20240311 1121 16.77 20241210 0.68 N 000180 500 360 억 850308 N N 0 N 00 N