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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160855,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10660,370,2,3.60,2706020715,256145,136.74,10210,10850,10200,13370,7210,10290,10564.38,2.79,0,20642,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3475,22.39,3.35,12,0.79,476.00,3178.00,19500,20240718,-45.33,6730,20240418,58.40,13570,-21.44,20250120,9220,15.62,20250102,19500,-45.33,20240718,6730,58.40,20240418,4.38,N,130660,500,163 억,,909922,N,N,336,N,00,N
20250321,150840,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10660,370,2,3.60,2579871475,244316,130.42,10210,10850,10200,13370,7210,10290,10559.57,2.79,0,21367,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3475,22.39,3.35,12,0.75,476.00,3178.00,19500,20240718,-45.33,6730,20240418,58.40,13570,-21.44,20250120,9220,15.62,20250102,19500,-45.33,20240718,6730,58.40,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250321,140840,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10680,390,2,3.79,2158499150,204774,109.31,10210,10850,10200,13370,7210,10290,10540.88,2.79,0,8057,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3482,22.44,3.36,12,0.63,476.00,3178.00,19500,20240718,-45.23,6730,20240418,58.69,13570,-21.30,20250120,9220,15.84,20250102,19500,-45.23,20240718,6730,58.69,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250321,130841,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10460,170,2,1.65,810853905,78393,41.85,10210,10530,10200,13370,7210,10290,10343.45,2.79,0,22860,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3410,21.97,3.29,12,0.24,476.00,3178.00,19500,20240718,-46.36,6730,20240418,55.42,13570,-22.92,20250120,9220,13.45,20250102,19500,-46.36,20240718,6730,55.42,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250321,120841,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10420,130,2,1.26,648065865,62843,33.55,10210,10480,10200,13370,7210,10290,10312.46,2.79,0,13754,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3397,21.89,3.28,12,0.19,476.00,3178.00,19500,20240718,-46.56,6730,20240418,54.83,13570,-23.21,20250120,9220,13.02,20250102,19500,-46.56,20240718,6730,54.83,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250321,110841,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10410,120,2,1.17,508236895,49435,26.39,10210,10410,10200,13370,7210,10290,10280.91,2.79,0,12358,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3394,21.87,3.28,12,0.15,476.00,3178.00,19500,20240718,-46.62,6730,20240418,54.68,13570,-23.29,20250120,9220,12.91,20250102,19500,-46.62,20240718,6730,54.68,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250321,100842,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10240,-50,5,-0.49,357236680,34796,18.58,10210,10380,10200,13370,7210,10290,10266.60,2.79,0,7485,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3338,21.51,3.22,12,0.11,476.00,3178.00,19500,20240718,-47.49,6730,20240418,52.15,13570,-24.54,20250120,9220,11.06,20250102,19500,-47.49,20240718,6730,52.15,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250321,090846,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10330,40,2,0.39,48807830,4742,2.53,10210,10380,10210,13370,7210,10290,10292.67,2.79,0,1064,10790,10540,10410,10160,10030,10475,10095,163,3080,500,6580,10,1,32600000,3368,21.70,3.25,12,0.01,476.00,3178.00,19500,20240718,-47.03,6730,20240418,53.49,13570,-23.88,20250120,9220,12.04,20250102,19500,-47.03,20240718,6730,53.49,20240418,4.38,N,130660,500,163 억,,909922,N,N,323,N,00,N
20250320,161323,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10290,-230,5,-2.19,1938876635,186121,116.94,10610,10660,10280,13670,7370,10520,10417.96,2.73,0,21405,10893,10706,10613,10426,10333,10660,10380,163,3150,500,6730,10,1,32600000,3355,21.62,3.24,12,0.57,476.00,3178.00,19500,20240718,-47.23,6730,20240418,52.90,13570,-24.17,20250120,9220,11.61,20250102,19500,-47.23,20240718,6730,52.90,20240418,4.41,N,130660,500,163 억,,888484,N,N,323,N,00,N
20250320,150838,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10320,-200,5,-1.90,1774300705,170141,106.90,10610,10660,10280,13670,7370,10520,10428.41,2.73,0,16429,10893,10706,10613,10426,10333,10660,10380,163,3150,500,6730,10,1,32600000,3364,21.68,3.25,12,0.52,476.00,3178.00,19500,20240718,-47.08,6730,20240418,53.34,13570,-23.95,20250120,9220,11.93,20250102,19500,-47.08,20240718,6730,53.34,20240418,4.41,N,130660,500,163 억,,888484,N,N,0,N,00,N
20250320,140842,55,40.00,KOSPI,,일반서비스,N,N,N,Y,40,N,10360,-160,5,-1.52,1481528040,141817,89.10,10610,10660,10330,13670,7370,10520,10446.76,2.73,0,15666,10893,10706,10613,10426,10333,10660,10380,163,3150,500,6730,10,1,32600000,3377,21.76,3.26,12,0.44,476.00,3178.00,19500,20240718,-46.87,6730,20240418,53.94,13570,-23.66,20250120,9220,12.36,20250102,19500,-46.87,20240718,6730,53.94,20240418,4.41,N,130660,500,163 억,,888484,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 20250321 160855 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10660 370 2 3.60 2706020715 256145 136.74 10210 10850 10200 13370 7210 10290 10564.38 2.79 0 20642 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3475 22.39 3.35 12 0.79 476.00 3178.00 19500 20240718 -45.33 6730 20240418 58.40 13570 -21.44 20250120 9220 15.62 20250102 19500 -45.33 20240718 6730 58.40 20240418 4.38 N 130660 500 163 억 909922 N N 336 N 00 N
3 20250321 150840 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10660 370 2 3.60 2579871475 244316 130.42 10210 10850 10200 13370 7210 10290 10559.57 2.79 0 21367 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3475 22.39 3.35 12 0.75 476.00 3178.00 19500 20240718 -45.33 6730 20240418 58.40 13570 -21.44 20250120 9220 15.62 20250102 19500 -45.33 20240718 6730 58.40 20240418 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
4 20250321 140840 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10680 390 2 3.79 2158499150 204774 109.31 10210 10850 10200 13370 7210 10290 10540.88 2.79 0 8057 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3482 22.44 3.36 12 0.63 476.00 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 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
5 20250321 130841 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10460 170 2 1.65 810853905 78393 41.85 10210 10530 10200 13370 7210 10290 10343.45 2.79 0 22860 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3410 21.97 3.29 12 0.24 476.00 3178.00 19500 20240718 -46.36 6730 20240418 55.42 13570 -22.92 20250120 9220 13.45 20250102 19500 -46.36 20240718 6730 55.42 20240418 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
6 20250321 120841 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10420 130 2 1.26 648065865 62843 33.55 10210 10480 10200 13370 7210 10290 10312.46 2.79 0 13754 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3397 21.89 3.28 12 0.19 476.00 3178.00 19500 20240718 -46.56 6730 20240418 54.83 13570 -23.21 20250120 9220 13.02 20250102 19500 -46.56 20240718 6730 54.83 20240418 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
7 20250321 110841 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10410 120 2 1.17 508236895 49435 26.39 10210 10410 10200 13370 7210 10290 10280.91 2.79 0 12358 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3394 21.87 3.28 12 0.15 476.00 3178.00 19500 20240718 -46.62 6730 20240418 54.68 13570 -23.29 20250120 9220 12.91 20250102 19500 -46.62 20240718 6730 54.68 20240418 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
8 20250321 100842 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10240 -50 5 -0.49 357236680 34796 18.58 10210 10380 10200 13370 7210 10290 10266.60 2.79 0 7485 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3338 21.51 3.22 12 0.11 476.00 3178.00 19500 20240718 -47.49 6730 20240418 52.15 13570 -24.54 20250120 9220 11.06 20250102 19500 -47.49 20240718 6730 52.15 20240418 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
9 20250321 090846 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10330 40 2 0.39 48807830 4742 2.53 10210 10380 10210 13370 7210 10290 10292.67 2.79 0 1064 10790 10540 10410 10160 10030 10475 10095 163 3080 500 6580 10 1 32600000 3368 21.70 3.25 12 0.01 476.00 3178.00 19500 20240718 -47.03 6730 20240418 53.49 13570 -23.88 20250120 9220 12.04 20250102 19500 -47.03 20240718 6730 53.49 20240418 4.38 N 130660 500 163 억 909922 N N 323 N 00 N
10 20250320 161323 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10290 -230 5 -2.19 1938876635 186121 116.94 10610 10660 10280 13670 7370 10520 10417.96 2.73 0 21405 10893 10706 10613 10426 10333 10660 10380 163 3150 500 6730 10 1 32600000 3355 21.62 3.24 12 0.57 476.00 3178.00 19500 20240718 -47.23 6730 20240418 52.90 13570 -24.17 20250120 9220 11.61 20250102 19500 -47.23 20240718 6730 52.90 20240418 4.41 N 130660 500 163 억 888484 N N 323 N 00 N
11 20250320 150838 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10320 -200 5 -1.90 1774300705 170141 106.90 10610 10660 10280 13670 7370 10520 10428.41 2.73 0 16429 10893 10706 10613 10426 10333 10660 10380 163 3150 500 6730 10 1 32600000 3364 21.68 3.25 12 0.52 476.00 3178.00 19500 20240718 -47.08 6730 20240418 53.34 13570 -23.95 20250120 9220 11.93 20250102 19500 -47.08 20240718 6730 53.34 20240418 4.41 N 130660 500 163 억 888484 N N 0 N 00 N
12 20250320 140842 55 40.00 KOSPI 일반서비스 N N N Y 40 N 10360 -160 5 -1.52 1481528040 141817 89.10 10610 10660 10330 13670 7370 10520 10446.76 2.73 0 15666 10893 10706 10613 10426 10333 10660 10380 163 3150 500 6730 10 1 32600000 3377 21.76 3.26 12 0.44 476.00 3178.00 19500 20240718 -46.87 6730 20240418 53.94 13570 -23.66 20250120 9220 12.36 20250102 19500 -46.87 20240718 6730 53.94 20240418 4.41 N 130660 500 163 억 888484 N N 0 N 00 N