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
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
20250306,160411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11490,120,2,1.06,202334000,17594,186.26,11330,11550,11330,14780,7960,11370,11500.17,11.62,0,531,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4266,111.55,0.55,12,0.05,103.00,21038.00,13750,20240307,-16.44,9950,20240805,15.48,11770,-2.38,20250226,10430,10.16,20250124,13750,-16.44,20240307,9950,15.48,20240805,0.08,N,034310,500,189 억,,4315694,N,N,7,N,00,N
20250306,150411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11520,150,2,1.32,168416050,14646,155.05,11330,11550,11330,14780,7960,11370,11499.12,11.62,0,76,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4277,111.84,0.55,12,0.04,103.00,21038.00,13750,20240307,-16.22,9950,20240805,15.78,11770,-2.12,20250226,10430,10.45,20250124,13750,-16.22,20240307,9950,15.78,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250306,140411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11530,160,2,1.41,137777720,11984,126.87,11330,11550,11330,14780,7960,11370,11496.81,11.62,0,1143,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4281,111.94,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.15,9950,20240805,15.88,11770,-2.04,20250226,10430,10.55,20250124,13750,-16.15,20240307,9950,15.88,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250306,130410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11530,160,2,1.41,123917070,10780,114.12,11330,11550,11330,14780,7960,11370,11495.09,11.62,0,1655,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4281,111.94,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.15,9950,20240805,15.88,11770,-2.04,20250226,10430,10.55,20250124,13750,-16.15,20240307,9950,15.88,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250306,120411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11510,140,2,1.23,112420000,9783,103.57,11330,11550,11330,14780,7960,11370,11491.36,11.62,0,1251,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4273,111.75,0.55,12,0.03,103.00,21038.00,13750,20240307,-16.29,9950,20240805,15.68,11770,-2.21,20250226,10430,10.35,20250124,13750,-16.29,20240307,9950,15.68,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250306,110410,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11540,170,2,1.50,97628910,8500,89.99,11330,11540,11330,14780,7960,11370,11485.75,11.62,0,1101,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4285,112.04,0.55,12,0.02,103.00,21038.00,13750,20240307,-16.07,9950,20240805,15.98,11770,-1.95,20250226,10430,10.64,20250124,13750,-16.07,20240307,9950,15.98,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250306,100411,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11460,90,2,0.79,23350600,2043,21.63,11330,11470,11330,14780,7960,11370,11429.56,11.62,0,156,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4255,111.26,0.54,12,0.01,103.00,21038.00,13750,20240307,-16.65,9950,20240805,15.18,11770,-2.63,20250226,10430,9.88,20250124,13750,-16.65,20240307,9950,15.18,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250306,090413,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11440,70,2,0.62,45540,4,0.04,11330,11440,11330,14780,7960,11370,11385.00,11.62,0,0,11556,11462,11386,11292,11216,11425,11255,189,3410,500,8410,10,1,37128442,4247,111.07,0.54,12,0.00,103.00,21038.00,13750,20240307,-16.80,9950,20240805,14.97,11770,-2.80,20250226,10430,9.68,20250124,13750,-16.80,20240307,9950,14.97,20240805,0.08,N,034310,500,189 억,,4315694,N,N,127,N,00,N
20250305,160407,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11370,0,3,0.00,107512535,9431,60.18,11440,11480,11310,14780,7960,11370,11399.91,11.62,0,-1167,11596,11482,11426,11312,11256,11455,11285,189,3410,500,8410,10,1,37128442,4222,110.39,0.54,12,0.03,103.00,21038.00,13750,20240307,-17.31,9950,20240805,14.27,11770,-3.40,20250226,10430,9.01,20250124,13750,-17.31,20240307,9950,14.27,20240805,0.08,N,034310,500,189 억,,4316070,N,N,113,N,00,N
20250305,150408,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11470,100,2,0.88,96789275,8489,54.17,11440,11480,11310,14780,7960,11370,11401.73,11.62,0,-982,11596,11482,11426,11312,11256,11455,11285,189,3410,500,8410,10,1,37128442,4259,111.36,0.55,12,0.02,103.00,21038.00,13750,20240307,-16.58,9950,20240805,15.28,11770,-2.55,20250226,10430,9.97,20250124,13750,-16.58,20240307,9950,15.28,20240805,0.08,N,034310,500,189 억,,4316070,N,N,13,N,00,N
20250305,140406,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,11420,50,2,0.44,86841475,7621,48.63,11440,11440,11310,14780,7960,11370,11395.02,11.62,0,-773,11596,11482,11426,11312,11256,11455,11285,189,3410,500,8410,10,1,37128442,4240,110.87,0.54,12,0.02,103.00,21038.00,13750,20240307,-16.95,9950,20240805,14.77,11770,-2.97,20250226,10430,9.49,20250124,13750,-16.95,20240307,9950,14.77,20240805,0.08,N,034310,500,189 억,,4316070,N,N,13,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 160411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11490 120 2 1.06 202334000 17594 186.26 11330 11550 11330 14780 7960 11370 11500.17 11.62 0 531 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4266 111.55 0.55 12 0.05 103.00 21038.00 13750 20240307 -16.44 9950 20240805 15.48 11770 -2.38 20250226 10430 10.16 20250124 13750 -16.44 20240307 9950 15.48 20240805 0.08 N 034310 500 189 억 4315694 N N 7 N 00 N
3 20250306 150411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11520 150 2 1.32 168416050 14646 155.05 11330 11550 11330 14780 7960 11370 11499.12 11.62 0 76 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4277 111.84 0.55 12 0.04 103.00 21038.00 13750 20240307 -16.22 9950 20240805 15.78 11770 -2.12 20250226 10430 10.45 20250124 13750 -16.22 20240307 9950 15.78 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
4 20250306 140411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11530 160 2 1.41 137777720 11984 126.87 11330 11550 11330 14780 7960 11370 11496.81 11.62 0 1143 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4281 111.94 0.55 12 0.03 103.00 21038.00 13750 20240307 -16.15 9950 20240805 15.88 11770 -2.04 20250226 10430 10.55 20250124 13750 -16.15 20240307 9950 15.88 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
5 20250306 130410 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11530 160 2 1.41 123917070 10780 114.12 11330 11550 11330 14780 7960 11370 11495.09 11.62 0 1655 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4281 111.94 0.55 12 0.03 103.00 21038.00 13750 20240307 -16.15 9950 20240805 15.88 11770 -2.04 20250226 10430 10.55 20250124 13750 -16.15 20240307 9950 15.88 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
6 20250306 120411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11510 140 2 1.23 112420000 9783 103.57 11330 11550 11330 14780 7960 11370 11491.36 11.62 0 1251 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 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 13750 -16.29 20240307 9950 15.68 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
7 20250306 110410 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11540 170 2 1.50 97628910 8500 89.99 11330 11540 11330 14780 7960 11370 11485.75 11.62 0 1101 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4285 112.04 0.55 12 0.02 103.00 21038.00 13750 20240307 -16.07 9950 20240805 15.98 11770 -1.95 20250226 10430 10.64 20250124 13750 -16.07 20240307 9950 15.98 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
8 20250306 100411 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11460 90 2 0.79 23350600 2043 21.63 11330 11470 11330 14780 7960 11370 11429.56 11.62 0 156 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4255 111.26 0.54 12 0.01 103.00 21038.00 13750 20240307 -16.65 9950 20240805 15.18 11770 -2.63 20250226 10430 9.88 20250124 13750 -16.65 20240307 9950 15.18 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
9 20250306 090413 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11440 70 2 0.62 45540 4 0.04 11330 11440 11330 14780 7960 11370 11385.00 11.62 0 0 11556 11462 11386 11292 11216 11425 11255 189 3410 500 8410 10 1 37128442 4247 111.07 0.54 12 0.00 103.00 21038.00 13750 20240307 -16.80 9950 20240805 14.97 11770 -2.80 20250226 10430 9.68 20250124 13750 -16.80 20240307 9950 14.97 20240805 0.08 N 034310 500 189 억 4315694 N N 127 N 00 N
10 20250305 160407 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11370 0 3 0.00 107512535 9431 60.18 11440 11480 11310 14780 7960 11370 11399.91 11.62 0 -1167 11596 11482 11426 11312 11256 11455 11285 189 3410 500 8410 10 1 37128442 4222 110.39 0.54 12 0.03 103.00 21038.00 13750 20240307 -17.31 9950 20240805 14.27 11770 -3.40 20250226 10430 9.01 20250124 13750 -17.31 20240307 9950 14.27 20240805 0.08 N 034310 500 189 억 4316070 N N 113 N 00 N
11 20250305 150408 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11470 100 2 0.88 96789275 8489 54.17 11440 11480 11310 14780 7960 11370 11401.73 11.62 0 -982 11596 11482 11426 11312 11256 11455 11285 189 3410 500 8410 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 13750 -16.58 20240307 9950 15.28 20240805 0.08 N 034310 500 189 억 4316070 N N 13 N 00 N
12 20250305 140406 55 60.00 KOSPI 일반서비스 N N N Y 60 N 11420 50 2 0.44 86841475 7621 48.63 11440 11440 11310 14780 7960 11370 11395.02 11.62 0 -773 11596 11482 11426 11312 11256 11455 11285 189 3410 500 8410 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 13750 -16.95 20240307 9950 14.77 20240805 0.08 N 034310 500 189 억 4316070 N N 13 N 00 N