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
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
20250306,160805,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11130,-240,5,-2.11,1566184735,139176,55.94,11360,11420,11070,14780,7960,11370,11253.64,3.03,0,-35981,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3628,23.38,3.50,12,0.43,476.00,3178.00,19500,20240718,-42.92,6730,20240418,65.38,13570,-17.98,20250120,9220,20.72,20250102,19500,-42.92,20240718,6730,65.38,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,150804,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11120,-250,5,-2.20,1502709770,133467,53.65,11360,11420,11070,14780,7960,11370,11259.04,3.03,0,-36891,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3625,23.36,3.50,12,0.41,476.00,3178.00,19500,20240718,-42.97,6730,20240418,65.23,13570,-18.05,20250120,9220,20.61,20250102,19500,-42.97,20240718,6730,65.23,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,140803,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11170,-200,5,-1.76,1258961710,111565,44.84,11360,11420,11160,14780,7960,11370,11284.56,3.03,0,-26873,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3641,23.47,3.51,12,0.34,476.00,3178.00,19500,20240718,-42.72,6730,20240418,65.97,13570,-17.69,20250120,9220,21.15,20250102,19500,-42.72,20240718,6730,65.97,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,130805,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11230,-140,5,-1.23,1119799770,99134,39.85,11360,11420,11160,14780,7960,11370,11295.82,3.03,0,-21056,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3661,23.59,3.53,12,0.30,476.00,3178.00,19500,20240718,-42.41,6730,20240418,66.86,13570,-17.24,20250120,9220,21.80,20250102,19500,-42.41,20240718,6730,66.86,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,120803,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11280,-90,5,-0.79,992973700,87845,35.31,11360,11420,11160,14780,7960,11370,11303.70,3.03,0,-20431,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3677,23.70,3.55,12,0.27,476.00,3178.00,19500,20240718,-42.15,6730,20240418,67.61,13570,-16.88,20250120,9220,22.34,20250102,19500,-42.15,20240718,6730,67.61,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,110800,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11270,-100,5,-0.88,875041745,77401,31.11,11360,11420,11160,14780,7960,11370,11305.30,3.03,0,-18016,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3674,23.68,3.55,12,0.24,476.00,3178.00,19500,20240718,-42.21,6730,20240418,67.46,13570,-16.95,20250120,9220,22.23,20250102,19500,-42.21,20240718,6730,67.46,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,100802,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11300,-70,5,-0.62,586871740,51749,20.80,11360,11420,11290,14780,7960,11370,11340.74,3.03,0,-15321,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3684,23.74,3.56,12,0.16,476.00,3178.00,19500,20240718,-42.05,6730,20240418,67.90,13570,-16.73,20250120,9220,22.56,20250102,19500,-42.05,20240718,6730,67.90,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250306,090807,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11330,-40,5,-0.35,147058090,12987,5.22,11360,11410,11290,14780,7960,11370,11323.48,3.03,0,-4927,11643,11506,11273,11136,10903,11575,11205,163,3410,500,7270,10,1,32600000,3694,23.80,3.57,12,0.04,476.00,3178.00,19500,20240718,-41.90,6730,20240418,68.35,13570,-16.51,20250120,9220,22.89,20250102,19500,-41.90,20240718,6730,68.35,20240418,4.55,N,130660,500,163 억,,989276,N,N,0,N,00,N
20250305,160755,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11370,460,2,4.22,2798413595,248291,150.96,11040,11410,11040,14180,7640,10910,11270.62,2.76,0,60469,11483,11196,10953,10666,10423,11340,10810,163,3270,500,6980,10,1,32600000,3707,23.89,3.58,12,0.76,476.00,3178.00,19500,20240718,-41.69,6730,20240418,68.95,13570,-16.21,20250120,9220,23.32,20250102,19500,-41.69,20240718,6730,68.95,20240418,4.60,N,130660,500,163 억,,900641,N,N,203,N,00,N
20250305,150758,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11340,430,2,3.94,2635944175,233980,142.25,11040,11410,11040,14180,7640,10910,11265.91,2.76,0,58042,11483,11196,10953,10666,10423,11340,10810,163,3270,500,6980,10,1,32600000,3697,23.82,3.57,12,0.72,476.00,3178.00,19500,20240718,-41.85,6730,20240418,68.50,13570,-16.43,20250120,9220,22.99,20250102,19500,-41.85,20240718,6730,68.50,20240418,4.60,N,130660,500,163 억,,900641,N,N,203,N,00,N
20250305,140757,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,11310,400,2,3.67,2367436835,210318,127.87,11040,11410,11040,14180,7640,10910,11256.71,2.76,0,53167,11483,11196,10953,10666,10423,11340,10810,163,3270,500,6980,10,1,32600000,3687,23.76,3.56,12,0.65,476.00,3178.00,19500,20240718,-42.00,6730,20240418,68.05,13570,-16.65,20250120,9220,22.67,20250102,19500,-42.00,20240718,6730,68.05,20240418,4.60,N,130660,500,163 억,,900641,N,N,203,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 160805 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11130 -240 5 -2.11 1566184735 139176 55.94 11360 11420 11070 14780 7960 11370 11253.64 3.03 0 -35981 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3628 23.38 3.50 12 0.43 476.00 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 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
3 20250306 150804 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11120 -250 5 -2.20 1502709770 133467 53.65 11360 11420 11070 14780 7960 11370 11259.04 3.03 0 -36891 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3625 23.36 3.50 12 0.41 476.00 3178.00 19500 20240718 -42.97 6730 20240418 65.23 13570 -18.05 20250120 9220 20.61 20250102 19500 -42.97 20240718 6730 65.23 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
4 20250306 140803 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11170 -200 5 -1.76 1258961710 111565 44.84 11360 11420 11160 14780 7960 11370 11284.56 3.03 0 -26873 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3641 23.47 3.51 12 0.34 476.00 3178.00 19500 20240718 -42.72 6730 20240418 65.97 13570 -17.69 20250120 9220 21.15 20250102 19500 -42.72 20240718 6730 65.97 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
5 20250306 130805 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11230 -140 5 -1.23 1119799770 99134 39.85 11360 11420 11160 14780 7960 11370 11295.82 3.03 0 -21056 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3661 23.59 3.53 12 0.30 476.00 3178.00 19500 20240718 -42.41 6730 20240418 66.86 13570 -17.24 20250120 9220 21.80 20250102 19500 -42.41 20240718 6730 66.86 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
6 20250306 120803 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11280 -90 5 -0.79 992973700 87845 35.31 11360 11420 11160 14780 7960 11370 11303.70 3.03 0 -20431 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3677 23.70 3.55 12 0.27 476.00 3178.00 19500 20240718 -42.15 6730 20240418 67.61 13570 -16.88 20250120 9220 22.34 20250102 19500 -42.15 20240718 6730 67.61 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
7 20250306 110800 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11270 -100 5 -0.88 875041745 77401 31.11 11360 11420 11160 14780 7960 11370 11305.30 3.03 0 -18016 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3674 23.68 3.55 12 0.24 476.00 3178.00 19500 20240718 -42.21 6730 20240418 67.46 13570 -16.95 20250120 9220 22.23 20250102 19500 -42.21 20240718 6730 67.46 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
8 20250306 100802 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11300 -70 5 -0.62 586871740 51749 20.80 11360 11420 11290 14780 7960 11370 11340.74 3.03 0 -15321 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3684 23.74 3.56 12 0.16 476.00 3178.00 19500 20240718 -42.05 6730 20240418 67.90 13570 -16.73 20250120 9220 22.56 20250102 19500 -42.05 20240718 6730 67.90 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
9 20250306 090807 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11330 -40 5 -0.35 147058090 12987 5.22 11360 11410 11290 14780 7960 11370 11323.48 3.03 0 -4927 11643 11506 11273 11136 10903 11575 11205 163 3410 500 7270 10 1 32600000 3694 23.80 3.57 12 0.04 476.00 3178.00 19500 20240718 -41.90 6730 20240418 68.35 13570 -16.51 20250120 9220 22.89 20250102 19500 -41.90 20240718 6730 68.35 20240418 4.55 N 130660 500 163 억 989276 N N 0 N 00 N
10 20250305 160755 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11370 460 2 4.22 2798413595 248291 150.96 11040 11410 11040 14180 7640 10910 11270.62 2.76 0 60469 11483 11196 10953 10666 10423 11340 10810 163 3270 500 6980 10 1 32600000 3707 23.89 3.58 12 0.76 476.00 3178.00 19500 20240718 -41.69 6730 20240418 68.95 13570 -16.21 20250120 9220 23.32 20250102 19500 -41.69 20240718 6730 68.95 20240418 4.60 N 130660 500 163 억 900641 N N 203 N 00 N
11 20250305 150758 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11340 430 2 3.94 2635944175 233980 142.25 11040 11410 11040 14180 7640 10910 11265.91 2.76 0 58042 11483 11196 10953 10666 10423 11340 10810 163 3270 500 6980 10 1 32600000 3697 23.82 3.57 12 0.72 476.00 3178.00 19500 20240718 -41.85 6730 20240418 68.50 13570 -16.43 20250120 9220 22.99 20250102 19500 -41.85 20240718 6730 68.50 20240418 4.60 N 130660 500 163 억 900641 N N 203 N 00 N
12 20250305 140757 55 40.00 KOSPI 일반서비스 N N N Y 40 N 11310 400 2 3.67 2367436835 210318 127.87 11040 11410 11040 14180 7640 10910 11256.71 2.76 0 53167 11483 11196 10953 10666 10423 11340 10810 163 3270 500 6980 10 1 32600000 3687 23.76 3.56 12 0.65 476.00 3178.00 19500 20240718 -42.00 6730 20240418 68.05 13570 -16.65 20250120 9220 22.67 20250102 19500 -42.00 20240718 6730 68.05 20240418 4.60 N 130660 500 163 억 900641 N N 203 N 00 N