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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034830/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
20250312,160419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1006,2,2,0.20,114592927,113739,63.24,1006,1011,1005,1305,703,1004,1007.51,4.84,0,-17601,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.10,979,20240805,2.76,1028,-2.14,20250307,985,2.13,20250203,1119,-10.10,20240828,979,2.76,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,290,N,00,N
20250312,150419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,4,2,0.40,109723631,108902,60.55,1006,1011,1005,1305,703,1004,1007.54,4.84,0,-16490,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.04,-33.00,4200.00,1119,20240828,-9.92,979,20240805,2.96,1028,-1.95,20250307,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250312,140419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1009,5,2,0.50,92624306,91929,51.11,1006,1011,1005,1305,703,1004,1007.56,4.84,0,-13719,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.04,-33.00,4200.00,1119,20240828,-9.83,979,20240805,3.06,1028,-1.85,20250307,985,2.44,20250203,1119,-9.83,20240828,979,3.06,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250312,130419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1009,5,2,0.50,84698116,84072,46.74,1006,1011,1005,1305,703,1004,1007.45,4.84,0,-10746,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2548,-30.58,0.24,12,0.03,-33.00,4200.00,1119,20240828,-9.83,979,20240805,3.06,1028,-1.85,20250307,985,2.44,20250203,1119,-9.83,20240828,979,3.06,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250312,120420,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1011,7,2,0.70,73627920,73105,40.65,1006,1011,1005,1305,703,1004,1007.15,4.84,0,-7289,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2553,-30.64,0.24,12,0.03,-33.00,4200.00,1119,20240828,-9.65,979,20240805,3.27,1028,-1.65,20250307,985,2.64,20250203,1119,-9.65,20240828,979,3.27,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250312,110417,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1007,3,2,0.30,64555820,64114,35.65,1006,1010,1005,1305,703,1004,1006.89,4.84,0,-5337,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.01,979,20240805,2.86,1028,-2.04,20250307,985,2.23,20250203,1119,-10.01,20240828,979,2.86,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250312,100419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1008,4,2,0.40,21600906,21457,11.93,1006,1010,1005,1305,703,1004,1006.71,4.84,0,1843,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.01,-33.00,4200.00,1119,20240828,-9.92,979,20240805,2.96,1028,-1.95,20250307,985,2.34,20250203,1119,-9.92,20240828,979,2.96,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250312,090420,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1005,1,2,0.10,308841,307,0.17,1006,1006,1005,1305,703,1004,1006.00,4.84,0,-31,1022,1012,1006,996,990,1010,994,2525,301,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.00,-33.00,4200.00,1119,20240828,-10.19,979,20240805,2.66,1028,-2.24,20250307,985,2.03,20250203,1119,-10.19,20240828,979,2.66,20240805,0.57,N,034830,1000,2524 억,,12228078,N,N,37,N,00,N
20250311,160415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1004,-12,5,-1.18,180746310,179692,376.74,1016,1016,1000,1320,712,1016,1005.87,4.84,0,18064,1022,1018,1015,1011,1008,1021,1014,2525,304,1000,770,1,1,252489230,2535,-30.42,0.24,12,0.07,-33.00,4200.00,1119,20240828,-10.28,979,20240805,2.55,1028,-2.33,20250307,985,1.93,20250203,1119,-10.28,20240828,979,2.55,20240805,0.55,N,034830,1000,2524 억,,12219503,N,N,37,N,00,N
20250311,150418,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1006,-10,5,-0.98,175252014,174222,365.27,1016,1016,1000,1320,712,1016,1005.91,4.84,0,18528,1022,1018,1015,1011,1008,1021,1014,2525,304,1000,770,1,1,252489230,2540,-30.48,0.24,12,0.07,-33.00,4200.00,1119,20240828,-10.10,979,20240805,2.76,1028,-2.14,20250307,985,2.13,20250203,1119,-10.10,20240828,979,2.76,20240805,0.55,N,034830,1000,2524 억,,12219503,N,N,264,N,00,N
20250311,140417,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1006,-10,5,-0.98,167392911,166415,348.90,1016,1016,1000,1320,712,1016,1005.88,4.84,0,20678,1022,1018,1015,1011,1008,1021,1014,2525,304,1000,770,1,1,252489230,2540,-30.48,0.24,12,0.07,-33.00,4200.00,1119,20240828,-10.10,979,20240805,2.76,1028,-2.14,20250307,985,2.13,20250203,1119,-10.10,20240828,979,2.76,20240805,0.55,N,034830,1000,2524 억,,12219503,N,N,264,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 20250312 160419 57 100.00 KOSPI 금융 N N N N N 1006 2 2 0.20 114592927 113739 63.24 1006 1011 1005 1305 703 1004 1007.51 4.84 0 -17601 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2540 -30.48 0.24 12 0.05 -33.00 4200.00 1119 20240828 -10.10 979 20240805 2.76 1028 -2.14 20250307 985 2.13 20250203 1119 -10.10 20240828 979 2.76 20240805 0.57 N 034830 1000 2524 억 12228078 N N 290 N 00 N
3 20250312 150419 57 100.00 KOSPI 금융 N N N N N 1008 4 2 0.40 109723631 108902 60.55 1006 1011 1005 1305 703 1004 1007.54 4.84 0 -16490 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2545 -30.55 0.24 12 0.04 -33.00 4200.00 1119 20240828 -9.92 979 20240805 2.96 1028 -1.95 20250307 985 2.34 20250203 1119 -9.92 20240828 979 2.96 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
4 20250312 140419 57 100.00 KOSPI 금융 N N N N N 1009 5 2 0.50 92624306 91929 51.11 1006 1011 1005 1305 703 1004 1007.56 4.84 0 -13719 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2548 -30.58 0.24 12 0.04 -33.00 4200.00 1119 20240828 -9.83 979 20240805 3.06 1028 -1.85 20250307 985 2.44 20250203 1119 -9.83 20240828 979 3.06 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
5 20250312 130419 57 100.00 KOSPI 금융 N N N N N 1009 5 2 0.50 84698116 84072 46.74 1006 1011 1005 1305 703 1004 1007.45 4.84 0 -10746 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2548 -30.58 0.24 12 0.03 -33.00 4200.00 1119 20240828 -9.83 979 20240805 3.06 1028 -1.85 20250307 985 2.44 20250203 1119 -9.83 20240828 979 3.06 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
6 20250312 120420 57 100.00 KOSPI 금융 N N N N N 1011 7 2 0.70 73627920 73105 40.65 1006 1011 1005 1305 703 1004 1007.15 4.84 0 -7289 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2553 -30.64 0.24 12 0.03 -33.00 4200.00 1119 20240828 -9.65 979 20240805 3.27 1028 -1.65 20250307 985 2.64 20250203 1119 -9.65 20240828 979 3.27 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
7 20250312 110417 57 100.00 KOSPI 금융 N N N N N 1007 3 2 0.30 64555820 64114 35.65 1006 1010 1005 1305 703 1004 1006.89 4.84 0 -5337 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2543 -30.52 0.24 12 0.03 -33.00 4200.00 1119 20240828 -10.01 979 20240805 2.86 1028 -2.04 20250307 985 2.23 20250203 1119 -10.01 20240828 979 2.86 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
8 20250312 100419 57 100.00 KOSPI 금융 N N N N N 1008 4 2 0.40 21600906 21457 11.93 1006 1010 1005 1305 703 1004 1006.71 4.84 0 1843 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2545 -30.55 0.24 12 0.01 -33.00 4200.00 1119 20240828 -9.92 979 20240805 2.96 1028 -1.95 20250307 985 2.34 20250203 1119 -9.92 20240828 979 2.96 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
9 20250312 090420 57 100.00 KOSPI 금융 N N N N N 1005 1 2 0.10 308841 307 0.17 1006 1006 1005 1305 703 1004 1006.00 4.84 0 -31 1022 1012 1006 996 990 1010 994 2525 301 1000 760 1 1 252489230 2538 -30.45 0.24 12 0.00 -33.00 4200.00 1119 20240828 -10.19 979 20240805 2.66 1028 -2.24 20250307 985 2.03 20250203 1119 -10.19 20240828 979 2.66 20240805 0.57 N 034830 1000 2524 억 12228078 N N 37 N 00 N
10 20250311 160415 57 100.00 KOSPI 금융 N N N N N 1004 -12 5 -1.18 180746310 179692 376.74 1016 1016 1000 1320 712 1016 1005.87 4.84 0 18064 1022 1018 1015 1011 1008 1021 1014 2525 304 1000 770 1 1 252489230 2535 -30.42 0.24 12 0.07 -33.00 4200.00 1119 20240828 -10.28 979 20240805 2.55 1028 -2.33 20250307 985 1.93 20250203 1119 -10.28 20240828 979 2.55 20240805 0.55 N 034830 1000 2524 억 12219503 N N 37 N 00 N
11 20250311 150418 57 100.00 KOSPI 금융 N N N N N 1006 -10 5 -0.98 175252014 174222 365.27 1016 1016 1000 1320 712 1016 1005.91 4.84 0 18528 1022 1018 1015 1011 1008 1021 1014 2525 304 1000 770 1 1 252489230 2540 -30.48 0.24 12 0.07 -33.00 4200.00 1119 20240828 -10.10 979 20240805 2.76 1028 -2.14 20250307 985 2.13 20250203 1119 -10.10 20240828 979 2.76 20240805 0.55 N 034830 1000 2524 억 12219503 N N 264 N 00 N
12 20250311 140417 57 100.00 KOSPI 금융 N N N N N 1006 -10 5 -0.98 167392911 166415 348.90 1016 1016 1000 1320 712 1016 1005.88 4.84 0 20678 1022 1018 1015 1011 1008 1021 1014 2525 304 1000 770 1 1 252489230 2540 -30.48 0.24 12 0.07 -33.00 4200.00 1119 20240828 -10.10 979 20240805 2.76 1028 -2.14 20250307 985 2.13 20250203 1119 -10.10 20240828 979 2.76 20240805 0.55 N 034830 1000 2524 억 12219503 N N 264 N 00 N