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
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
20250311,160414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11550,30,2,0.26,299360395,25968,149.04,11410,11580,11400,14970,8070,11520,11528.05,11.58,0,-1474,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4288,112.14,0.55,12,0.07,103.00,21038.00,13750,20240307,-16.00,9950,20240805,16.08,11770,-1.87,20250226,10430,10.74,20250124,13330,-13.35,20240311,9950,16.08,20240805,0.05,N,034310,500,189 억,,4299312,N,N,763,N,00,N
20250311,150417,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11530,10,2,0.09,262261475,22755,130.60,11410,11580,11400,14970,8070,11520,11525.44,11.58,0,-1955,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4281,111.94,0.55,12,0.06,103.00,21038.00,13750,20240307,-16.15,9950,20240805,15.88,11770,-2.04,20250226,10430,10.55,20250124,13330,-13.50,20240311,9950,15.88,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250311,140416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11570,50,2,0.43,166634825,14478,83.09,11410,11580,11400,14970,8070,11520,11509.52,11.58,0,-4330,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4296,112.33,0.55,12,0.04,103.00,21038.00,13750,20240307,-15.85,9950,20240805,16.28,11770,-1.70,20250226,10430,10.93,20250124,13330,-13.20,20240311,9950,16.28,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250311,130416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11470,-50,5,-0.43,78400140,6831,39.20,11410,11520,11400,14970,8070,11520,11477.11,11.58,0,-4719,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4259,111.36,0.55,12,0.02,103.00,21038.00,13750,20240307,-16.58,9950,20240805,15.28,11770,-2.55,20250226,10430,9.97,20250124,13330,-13.95,20240311,9950,15.28,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250311,120416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,-30,5,-0.26,69043350,6016,34.53,11410,11520,11400,14970,8070,11520,11476.62,11.58,0,-4337,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4266,111.55,0.55,12,0.02,103.00,21038.00,13750,20240307,-16.44,9950,20240805,15.48,11770,-2.38,20250226,10430,10.16,20250124,13330,-13.80,20240311,9950,15.48,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250311,110416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,-80,5,-0.69,54274620,4728,27.13,11410,11520,11400,14970,8070,11520,11479.40,11.58,0,-3351,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4247,111.07,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.80,9950,20240805,14.97,11770,-2.80,20250226,10430,9.68,20250124,13330,-14.18,20240311,9950,14.97,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250311,100416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11480,-40,5,-0.35,28477860,2479,14.23,11410,11520,11400,14970,8070,11520,11487.64,11.58,0,-1278,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4262,111.46,0.55,12,0.01,103.00,21038.00,13750,20240307,-16.51,9950,20240805,15.38,11770,-2.46,20250226,10430,10.07,20250124,13330,-13.88,20240311,9950,15.38,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250311,090416,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11410,-110,5,-0.95,1232280,108,0.62,11410,11410,11410,14970,8070,11520,11410.00,11.58,0,-72,11646,11582,11486,11422,11326,11615,11455,189,3450,500,8520,10,1,37128442,4236,110.78,0.54,12,0.00,103.00,21038.00,13750,20240307,-17.02,9950,20240805,14.67,11770,-3.06,20250226,10430,9.40,20250124,13330,-14.40,20240311,9950,14.67,20240805,0.05,N,034310,500,189 억,,4299312,N,N,15,N,00,N
20250310,160412,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11520,-50,5,-0.43,200374650,17424,65.36,11390,11550,11390,15040,8100,11570,11499.92,11.60,0,-9144,11876,11722,11466,11312,11056,11800,11390,189,3470,500,8560,10,1,37128442,4277,111.84,0.55,12,0.05,103.00,21038.00,13750,20240307,-16.22,9950,20240805,15.78,11770,-2.12,20250226,10430,10.45,20250124,13330,-13.58,20240311,9950,15.78,20240805,0.07,N,034310,500,189 억,,4308498,N,N,15,N,00,N
20250310,150415,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11510,-60,5,-0.52,140799620,12253,45.96,11390,11550,11390,15040,8100,11570,11491.03,11.60,0,-5110,11876,11722,11466,11312,11056,11800,11390,189,3470,500,8560,10,1,37128442,4273,111.75,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.29,9950,20240805,15.68,11770,-2.21,20250226,10430,10.35,20250124,13330,-13.65,20240311,9950,15.68,20240805,0.07,N,034310,500,189 억,,4308498,N,N,0,N,00,N
20250310,140414,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11500,-70,5,-0.61,107050040,9319,34.96,11390,11550,11390,15040,8100,11570,11487.29,11.60,0,-3127,11876,11722,11466,11312,11056,11800,11390,189,3470,500,8560,10,1,37128442,4270,111.65,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.36,9950,20240805,15.58,11770,-2.29,20250226,10430,10.26,20250124,13330,-13.73,20240311,9950,15.58,20240805,0.07,N,034310,500,189 억,,4308498,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 160414 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11550 30 2 0.26 299360395 25968 149.04 11410 11580 11400 14970 8070 11520 11528.05 11.58 0 -1474 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4288 112.14 0.55 12 0.07 103.00 21038.00 13750 20240307 -16.00 9950 20240805 16.08 11770 -1.87 20250226 10430 10.74 20250124 13330 -13.35 20240311 9950 16.08 20240805 0.05 N 034310 500 189 억 4299312 N N 763 N 00 N
3 20250311 150417 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11530 10 2 0.09 262261475 22755 130.60 11410 11580 11400 14970 8070 11520 11525.44 11.58 0 -1955 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4281 111.94 0.55 12 0.06 103.00 21038.00 13750 20240307 -16.15 9950 20240805 15.88 11770 -2.04 20250226 10430 10.55 20250124 13330 -13.50 20240311 9950 15.88 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
4 20250311 140416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11570 50 2 0.43 166634825 14478 83.09 11410 11580 11400 14970 8070 11520 11509.52 11.58 0 -4330 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4296 112.33 0.55 12 0.04 103.00 21038.00 13750 20240307 -15.85 9950 20240805 16.28 11770 -1.70 20250226 10430 10.93 20250124 13330 -13.20 20240311 9950 16.28 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
5 20250311 130416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11470 -50 5 -0.43 78400140 6831 39.20 11410 11520 11400 14970 8070 11520 11477.11 11.58 0 -4719 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4259 111.36 0.55 12 0.02 103.00 21038.00 13750 20240307 -16.58 9950 20240805 15.28 11770 -2.55 20250226 10430 9.97 20250124 13330 -13.95 20240311 9950 15.28 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
6 20250311 120416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11490 -30 5 -0.26 69043350 6016 34.53 11410 11520 11400 14970 8070 11520 11476.62 11.58 0 -4337 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4266 111.55 0.55 12 0.02 103.00 21038.00 13750 20240307 -16.44 9950 20240805 15.48 11770 -2.38 20250226 10430 10.16 20250124 13330 -13.80 20240311 9950 15.48 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
7 20250311 110416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11440 -80 5 -0.69 54274620 4728 27.13 11410 11520 11400 14970 8070 11520 11479.40 11.58 0 -3351 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 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 13330 -14.18 20240311 9950 14.97 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
8 20250311 100416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11480 -40 5 -0.35 28477860 2479 14.23 11410 11520 11400 14970 8070 11520 11487.64 11.58 0 -1278 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4262 111.46 0.55 12 0.01 103.00 21038.00 13750 20240307 -16.51 9950 20240805 15.38 11770 -2.46 20250226 10430 10.07 20250124 13330 -13.88 20240311 9950 15.38 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
9 20250311 090416 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11410 -110 5 -0.95 1232280 108 0.62 11410 11410 11410 14970 8070 11520 11410.00 11.58 0 -72 11646 11582 11486 11422 11326 11615 11455 189 3450 500 8520 10 1 37128442 4236 110.78 0.54 12 0.00 103.00 21038.00 13750 20240307 -17.02 9950 20240805 14.67 11770 -3.06 20250226 10430 9.40 20250124 13330 -14.40 20240311 9950 14.67 20240805 0.05 N 034310 500 189 억 4299312 N N 15 N 00 N
10 20250310 160412 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11520 -50 5 -0.43 200374650 17424 65.36 11390 11550 11390 15040 8100 11570 11499.92 11.60 0 -9144 11876 11722 11466 11312 11056 11800 11390 189 3470 500 8560 10 1 37128442 4277 111.84 0.55 12 0.05 103.00 21038.00 13750 20240307 -16.22 9950 20240805 15.78 11770 -2.12 20250226 10430 10.45 20250124 13330 -13.58 20240311 9950 15.78 20240805 0.07 N 034310 500 189 억 4308498 N N 15 N 00 N
11 20250310 150415 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11510 -60 5 -0.52 140799620 12253 45.96 11390 11550 11390 15040 8100 11570 11491.03 11.60 0 -5110 11876 11722 11466 11312 11056 11800 11390 189 3470 500 8560 10 1 37128442 4273 111.75 0.55 12 0.03 103.00 21038.00 13750 20240307 -16.29 9950 20240805 15.68 11770 -2.21 20250226 10430 10.35 20250124 13330 -13.65 20240311 9950 15.68 20240805 0.07 N 034310 500 189 억 4308498 N N 0 N 00 N
12 20250310 140414 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11500 -70 5 -0.61 107050040 9319 34.96 11390 11550 11390 15040 8100 11570 11487.29 11.60 0 -3127 11876 11722 11466 11312 11056 11800 11390 189 3470 500 8560 10 1 37128442 4270 111.65 0.55 12 0.03 103.00 21038.00 13750 20240307 -16.36 9950 20240805 15.58 11770 -2.29 20250226 10430 10.26 20250124 13330 -13.73 20240311 9950 15.58 20240805 0.07 N 034310 500 189 억 4308498 N N 0 N 00 N