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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,58509085,44609,76.36,1323,1329,1299,1719,927,1323,1311.60,1.22,0,1554,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,4,N,00,N
20250306,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1313,-10,5,-0.76,52698191,40185,68.79,1323,1329,1299,1719,927,1323,1311.39,1.22,0,1905,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,916,-3.83,0.16,12,0.06,-343.00,8433.00,2230,20240222,-41.12,1121,20241210,17.13,1538,-14.63,20250113,1253,4.79,20250213,2090,-37.18,20240311,1121,17.13,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250306,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1307,-16,5,-1.21,32150175,24406,41.78,1323,1329,1305,1719,927,1323,1317.31,1.22,0,-62,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,912,-3.81,0.15,12,0.03,-343.00,8433.00,2230,20240222,-41.39,1121,20241210,16.59,1538,-15.02,20250113,1253,4.31,20250213,2090,-37.46,20240311,1121,16.59,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250306,130103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,23510919,17810,30.49,1323,1329,1313,1719,927,1323,1320.10,1.22,0,-44,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.03,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250306,120103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1314,-9,5,-0.68,23006345,17426,29.83,1323,1329,1313,1719,927,1323,1320.23,1.22,0,-44,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,917,-3.83,0.16,12,0.02,-343.00,8433.00,2230,20240222,-41.08,1121,20241210,17.22,1538,-14.56,20250113,1253,4.87,20250213,2090,-37.13,20240311,1121,17.22,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250306,110103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1320,-3,5,-0.23,15115049,11434,19.57,1323,1329,1315,1719,927,1323,1321.94,1.22,0,263,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,921,-3.85,0.16,12,0.02,-343.00,8433.00,2230,20240222,-40.81,1121,20241210,17.75,1538,-14.17,20250113,1253,5.35,20250213,2090,-36.84,20240311,1121,17.75,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250306,100103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1329,6,2,0.45,8056422,6095,10.43,1323,1329,1315,1719,927,1323,1321.81,1.22,0,-5,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,927,-3.87,0.16,12,0.01,-343.00,8433.00,2230,20240222,-40.40,1121,20241210,18.55,1538,-13.59,20250113,1253,6.07,20250213,2090,-36.41,20240311,1121,18.55,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250306,090103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1323,0,3,0.00,3969,3,0.01,1323,1323,1323,1719,927,1323,1323.00,1.22,0,0,1357,1339,1312,1294,1267,1349,1304,360,396,500,920,1,1,69751600,923,-3.86,0.16,12,0.00,-343.00,8433.00,2230,20240222,-40.67,1121,20241210,18.02,1538,-13.98,20250113,1253,5.59,20250213,2090,-36.70,20240311,1121,18.02,20241210,0.68,N,000180,500,360 억,,848805,N,N,33,N,00,N
20250305,160103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1323,16,2,1.22,76639403,58409,102.00,1285,1330,1285,1699,915,1307,1312.12,1.22,0,638,1442,1374,1331,1263,1220,1408,1297,360,392,500,910,1,1,69751600,923,-3.86,0.16,12,0.08,-343.00,8433.00,2320,20240221,-42.97,1121,20241210,18.02,1538,-13.98,20250113,1253,5.59,20250213,2090,-36.70,20240311,1121,18.02,20241210,0.67,N,000180,500,360 억,,848213,N,N,33,N,00,N
20250305,150103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1325,18,2,1.38,75559782,57593,100.57,1285,1330,1285,1699,915,1307,1311.96,1.22,0,1043,1442,1374,1331,1263,1220,1408,1297,360,392,500,910,1,1,69751600,924,-3.86,0.16,12,0.08,-343.00,8433.00,2320,20240221,-42.89,1121,20241210,18.20,1538,-13.85,20250113,1253,5.75,20250213,2090,-36.60,20240311,1121,18.20,20241210,0.67,N,000180,500,360 억,,848213,N,N,29,N,00,N
20250305,140103,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,1318,11,2,0.84,62192638,47442,82.85,1285,1330,1285,1699,915,1307,1310.92,1.22,0,658,1442,1374,1331,1263,1220,1408,1297,360,392,500,910,1,1,69751600,919,-3.84,0.16,12,0.07,-343.00,8433.00,2320,20240221,-43.19,1121,20241210,17.57,1538,-14.30,20250113,1253,5.19,20250213,2090,-36.94,20240311,1121,17.57,20241210,0.67,N,000180,500,360 억,,848213,N,N,29,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 20250306 160103 57 100.00 KOSPI 일반서비스 N N N N N 1314 -9 5 -0.68 58509085 44609 76.36 1323 1329 1299 1719 927 1323 1311.60 1.22 0 1554 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 917 -3.83 0.16 12 0.06 -343.00 8433.00 2230 20240222 -41.08 1121 20241210 17.22 1538 -14.56 20250113 1253 4.87 20250213 2090 -37.13 20240311 1121 17.22 20241210 0.68 N 000180 500 360 억 848805 N N 4 N 00 N
3 20250306 150103 57 100.00 KOSPI 일반서비스 N N N N N 1313 -10 5 -0.76 52698191 40185 68.79 1323 1329 1299 1719 927 1323 1311.39 1.22 0 1905 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 916 -3.83 0.16 12 0.06 -343.00 8433.00 2230 20240222 -41.12 1121 20241210 17.13 1538 -14.63 20250113 1253 4.79 20250213 2090 -37.18 20240311 1121 17.13 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
4 20250306 140103 57 100.00 KOSPI 일반서비스 N N N N N 1307 -16 5 -1.21 32150175 24406 41.78 1323 1329 1305 1719 927 1323 1317.31 1.22 0 -62 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 912 -3.81 0.15 12 0.03 -343.00 8433.00 2230 20240222 -41.39 1121 20241210 16.59 1538 -15.02 20250113 1253 4.31 20250213 2090 -37.46 20240311 1121 16.59 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
5 20250306 130103 57 100.00 KOSPI 일반서비스 N N N N N 1314 -9 5 -0.68 23510919 17810 30.49 1323 1329 1313 1719 927 1323 1320.10 1.22 0 -44 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 917 -3.83 0.16 12 0.03 -343.00 8433.00 2230 20240222 -41.08 1121 20241210 17.22 1538 -14.56 20250113 1253 4.87 20250213 2090 -37.13 20240311 1121 17.22 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
6 20250306 120103 57 100.00 KOSPI 일반서비스 N N N N N 1314 -9 5 -0.68 23006345 17426 29.83 1323 1329 1313 1719 927 1323 1320.23 1.22 0 -44 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 917 -3.83 0.16 12 0.02 -343.00 8433.00 2230 20240222 -41.08 1121 20241210 17.22 1538 -14.56 20250113 1253 4.87 20250213 2090 -37.13 20240311 1121 17.22 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
7 20250306 110103 57 100.00 KOSPI 일반서비스 N N N N N 1320 -3 5 -0.23 15115049 11434 19.57 1323 1329 1315 1719 927 1323 1321.94 1.22 0 263 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 921 -3.85 0.16 12 0.02 -343.00 8433.00 2230 20240222 -40.81 1121 20241210 17.75 1538 -14.17 20250113 1253 5.35 20250213 2090 -36.84 20240311 1121 17.75 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
8 20250306 100103 57 100.00 KOSPI 일반서비스 N N N N N 1329 6 2 0.45 8056422 6095 10.43 1323 1329 1315 1719 927 1323 1321.81 1.22 0 -5 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 927 -3.87 0.16 12 0.01 -343.00 8433.00 2230 20240222 -40.40 1121 20241210 18.55 1538 -13.59 20250113 1253 6.07 20250213 2090 -36.41 20240311 1121 18.55 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
9 20250306 090103 57 100.00 KOSPI 일반서비스 N N N N N 1323 0 3 0.00 3969 3 0.01 1323 1323 1323 1719 927 1323 1323.00 1.22 0 0 1357 1339 1312 1294 1267 1349 1304 360 396 500 920 1 1 69751600 923 -3.86 0.16 12 0.00 -343.00 8433.00 2230 20240222 -40.67 1121 20241210 18.02 1538 -13.98 20250113 1253 5.59 20250213 2090 -36.70 20240311 1121 18.02 20241210 0.68 N 000180 500 360 억 848805 N N 33 N 00 N
10 20250305 160103 57 100.00 KOSPI 일반서비스 N N N N N 1323 16 2 1.22 76639403 58409 102.00 1285 1330 1285 1699 915 1307 1312.12 1.22 0 638 1442 1374 1331 1263 1220 1408 1297 360 392 500 910 1 1 69751600 923 -3.86 0.16 12 0.08 -343.00 8433.00 2320 20240221 -42.97 1121 20241210 18.02 1538 -13.98 20250113 1253 5.59 20250213 2090 -36.70 20240311 1121 18.02 20241210 0.67 N 000180 500 360 억 848213 N N 33 N 00 N
11 20250305 150103 57 100.00 KOSPI 일반서비스 N N N N N 1325 18 2 1.38 75559782 57593 100.57 1285 1330 1285 1699 915 1307 1311.96 1.22 0 1043 1442 1374 1331 1263 1220 1408 1297 360 392 500 910 1 1 69751600 924 -3.86 0.16 12 0.08 -343.00 8433.00 2320 20240221 -42.89 1121 20241210 18.20 1538 -13.85 20250113 1253 5.75 20250213 2090 -36.60 20240311 1121 18.20 20241210 0.67 N 000180 500 360 억 848213 N N 29 N 00 N
12 20250305 140103 57 100.00 KOSPI 일반서비스 N N N N N 1318 11 2 0.84 62192638 47442 82.85 1285 1330 1285 1699 915 1307 1310.92 1.22 0 658 1442 1374 1331 1263 1220 1408 1297 360 392 500 910 1 1 69751600 919 -3.84 0.16 12 0.07 -343.00 8433.00 2320 20240221 -43.19 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 848213 N N 29 N 00 N