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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034310/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
20250319,160425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11450,100,2,0.88,76824415,6733,111.31,11350,11460,11300,14750,7950,11350,11410.13,11.47,0,3128,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4251,111.17,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.73,9950,20240805,15.08,11770,-2.72,20250226,10430,9.78,20250124,12790,-10.48,20240419,9950,15.08,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,70,2,0.62,64331995,5640,93.24,11350,11460,11300,14750,7950,11350,11406.38,11.47,0,2496,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4240,110.87,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,12790,-10.71,20240419,9950,14.77,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,140427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,90,2,0.79,49108135,4306,71.19,11350,11460,11300,14750,7950,11350,11404.58,11.47,0,2065,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4247,111.07,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.80,9950,20240805,14.97,11770,-2.80,20250226,10430,9.68,20250124,12790,-10.56,20240419,9950,14.97,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,130425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11410,60,2,0.53,39714745,3483,57.58,11350,11460,11300,14750,7950,11350,11402.45,11.47,0,1591,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4236,110.78,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.02,9950,20240805,14.67,11770,-3.06,20250226,10430,9.40,20250124,12790,-10.79,20240419,9950,14.67,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,120426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11390,40,2,0.35,30609625,2686,44.40,11350,11460,11300,14750,7950,11350,11395.99,11.47,0,1184,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4229,110.58,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.16,9950,20240805,14.47,11770,-3.23,20250226,10430,9.20,20250124,12790,-10.95,20240419,9950,14.47,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,110426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11390,40,2,0.35,29595645,2597,42.93,11350,11460,11300,14750,7950,11350,11396.09,11.47,0,1195,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4229,110.58,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.16,9950,20240805,14.47,11770,-3.23,20250226,10430,9.20,20250124,12790,-10.95,20240419,9950,14.47,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,100426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,70,2,0.62,23505640,2063,34.10,11350,11460,11300,14750,7950,11350,11393.91,11.47,0,961,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4240,110.87,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,12790,-10.71,20240419,9950,14.77,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250319,090427,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11340,-10,5,-0.09,2155010,190,3.14,11350,11350,11300,14750,7950,11350,11342.16,11.47,0,-26,11423,11386,11323,11286,11223,11405,11305,189,3400,500,8390,10,1,37128442,4210,110.10,0.54,12,0.00,103.00,21038.00,13750,20240307,-17.53,9950,20240805,13.97,11770,-3.65,20250226,10430,8.72,20250124,12790,-11.34,20240419,9950,13.97,20240805,0.12,N,034310,500,189 억,,4258564,N,N,8,N,00,N
20250318,160424,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11350,10,2,0.09,48103750,4251,14.65,11340,11360,11260,14740,7940,11340,11315.87,11.47,0,-1200,11473,11406,11303,11236,11133,11440,11270,189,3400,500,8390,10,1,37128442,4214,110.19,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.45,9950,20240805,14.07,11770,-3.57,20250226,10430,8.82,20250124,12790,-11.26,20240419,9950,14.07,20240805,0.12,N,034310,500,189 억,,4260376,N,N,8,N,00,N
20250318,150426,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11350,10,2,0.09,40170575,3552,12.24,11340,11350,11260,14740,7940,11340,11309.28,11.47,0,-1063,11473,11406,11303,11236,11133,11440,11270,189,3400,500,8390,10,1,37128442,4214,110.19,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.45,9950,20240805,14.07,11770,-3.57,20250226,10430,8.82,20250124,12790,-11.26,20240419,9950,14.07,20240805,0.12,N,034310,500,189 억,,4260376,N,N,0,N,00,N
20250318,140425,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11340,0,3,0.00,33638570,2976,10.26,11340,11340,11260,14740,7940,11340,11303.28,11.47,0,-997,11473,11406,11303,11236,11133,11440,11270,189,3400,500,8390,10,1,37128442,4210,110.10,0.54,12,0.01,103.00,21038.00,13750,20240307,-17.53,9950,20240805,13.97,11770,-3.65,20250226,10430,8.72,20250124,12790,-11.34,20240419,9950,13.97,20240805,0.12,N,034310,500,189 억,,4260376,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 20250319 160425 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11450 100 2 0.88 76824415 6733 111.31 11350 11460 11300 14750 7950 11350 11410.13 11.47 0 3128 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4251 111.17 0.54 12 0.02 103.00 21038.00 13750 20240307 -16.73 9950 20240805 15.08 11770 -2.72 20250226 10430 9.78 20250124 12790 -10.48 20240419 9950 15.08 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
3 20250319 150426 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11420 70 2 0.62 64331995 5640 93.24 11350 11460 11300 14750 7950 11350 11406.38 11.47 0 2496 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4240 110.87 0.54 12 0.02 103.00 21038.00 13750 20240307 -16.95 9950 20240805 14.77 11770 -2.97 20250226 10430 9.49 20250124 12790 -10.71 20240419 9950 14.77 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
4 20250319 140427 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11440 90 2 0.79 49108135 4306 71.19 11350 11460 11300 14750 7950 11350 11404.58 11.47 0 2065 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4247 111.07 0.54 12 0.01 103.00 21038.00 13750 20240307 -16.80 9950 20240805 14.97 11770 -2.80 20250226 10430 9.68 20250124 12790 -10.56 20240419 9950 14.97 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
5 20250319 130425 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11410 60 2 0.53 39714745 3483 57.58 11350 11460 11300 14750 7950 11350 11402.45 11.47 0 1591 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4236 110.78 0.54 12 0.01 103.00 21038.00 13750 20240307 -17.02 9950 20240805 14.67 11770 -3.06 20250226 10430 9.40 20250124 12790 -10.79 20240419 9950 14.67 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
6 20250319 120426 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11390 40 2 0.35 30609625 2686 44.40 11350 11460 11300 14750 7950 11350 11395.99 11.47 0 1184 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4229 110.58 0.54 12 0.01 103.00 21038.00 13750 20240307 -17.16 9950 20240805 14.47 11770 -3.23 20250226 10430 9.20 20250124 12790 -10.95 20240419 9950 14.47 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
7 20250319 110426 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11390 40 2 0.35 29595645 2597 42.93 11350 11460 11300 14750 7950 11350 11396.09 11.47 0 1195 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4229 110.58 0.54 12 0.01 103.00 21038.00 13750 20240307 -17.16 9950 20240805 14.47 11770 -3.23 20250226 10430 9.20 20250124 12790 -10.95 20240419 9950 14.47 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
8 20250319 100426 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11420 70 2 0.62 23505640 2063 34.10 11350 11460 11300 14750 7950 11350 11393.91 11.47 0 961 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4240 110.87 0.54 12 0.01 103.00 21038.00 13750 20240307 -16.95 9950 20240805 14.77 11770 -2.97 20250226 10430 9.49 20250124 12790 -10.71 20240419 9950 14.77 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
9 20250319 090427 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11340 -10 5 -0.09 2155010 190 3.14 11350 11350 11300 14750 7950 11350 11342.16 11.47 0 -26 11423 11386 11323 11286 11223 11405 11305 189 3400 500 8390 10 1 37128442 4210 110.10 0.54 12 0.00 103.00 21038.00 13750 20240307 -17.53 9950 20240805 13.97 11770 -3.65 20250226 10430 8.72 20250124 12790 -11.34 20240419 9950 13.97 20240805 0.12 N 034310 500 189 억 4258564 N N 8 N 00 N
10 20250318 160424 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11350 10 2 0.09 48103750 4251 14.65 11340 11360 11260 14740 7940 11340 11315.87 11.47 0 -1200 11473 11406 11303 11236 11133 11440 11270 189 3400 500 8390 10 1 37128442 4214 110.19 0.54 12 0.01 103.00 21038.00 13750 20240307 -17.45 9950 20240805 14.07 11770 -3.57 20250226 10430 8.82 20250124 12790 -11.26 20240419 9950 14.07 20240805 0.12 N 034310 500 189 억 4260376 N N 8 N 00 N
11 20250318 150426 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11350 10 2 0.09 40170575 3552 12.24 11340 11350 11260 14740 7940 11340 11309.28 11.47 0 -1063 11473 11406 11303 11236 11133 11440 11270 189 3400 500 8390 10 1 37128442 4214 110.19 0.54 12 0.01 103.00 21038.00 13750 20240307 -17.45 9950 20240805 14.07 11770 -3.57 20250226 10430 8.82 20250124 12790 -11.26 20240419 9950 14.07 20240805 0.12 N 034310 500 189 억 4260376 N N 0 N 00 N
12 20250318 140425 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11340 0 3 0.00 33638570 2976 10.26 11340 11340 11260 14740 7940 11340 11303.28 11.47 0 -997 11473 11406 11303 11236 11133 11440 11270 189 3400 500 8390 10 1 37128442 4210 110.10 0.54 12 0.01 103.00 21038.00 13750 20240307 -17.53 9950 20240805 13.97 11770 -3.65 20250226 10430 8.72 20250124 12790 -11.34 20240419 9950 13.97 20240805 0.12 N 034310 500 189 억 4260376 N N 0 N 00 N