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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,148720904,149068,67.10,992,1002,992,1301,701,1001,997.67,4.94,0,-5049,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.06,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,215,N,00,N
20250318,150427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,-2,5,-0.20,131981556,132327,59.57,992,1002,992,1301,701,1001,997.39,4.94,0,-5323,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2522,-30.27,0.24,12,0.05,-33.00,4200.00,1119,20240828,-10.72,979,20240805,2.04,1028,-2.82,20250307,985,1.42,20250203,1119,-10.72,20240828,979,2.04,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250318,140426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,108064335,108382,48.79,992,1002,992,1301,701,1001,997.07,4.94,0,-5323,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.04,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250318,130426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,94513410,94819,42.68,992,1002,992,1301,701,1001,996.78,4.94,0,6168,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.04,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250318,120425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,80612809,80911,36.42,992,1002,992,1301,701,1001,996.31,4.94,0,5508,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.03,-33.00,4200.00,1119,20240828,-10.63,979,20240805,2.15,1028,-2.72,20250307,985,1.52,20250203,1119,-10.63,20240828,979,2.15,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250318,110425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,1,2,0.10,57345114,57622,25.94,992,1002,992,1301,701,1001,995.19,4.94,0,4882,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.46,979,20240805,2.35,1028,-2.53,20250307,985,1.73,20250203,1119,-10.46,20240828,979,2.35,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250318,100426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,55653872,55933,25.18,992,1002,992,1301,701,1001,995.01,4.94,0,4537,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250318,090427,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,-2,5,-0.20,41474702,41764,18.80,992,1000,992,1301,701,1001,993.07,4.94,0,2030,1004,1002,1001,999,998,1002,999,2525,300,1000,760,1,1,252489230,2522,-30.27,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.72,979,20240805,2.04,1028,-2.82,20250307,985,1.42,20250203,1119,-10.72,20240828,979,2.04,20240805,0.54,N,034830,1000,2524 억,,12477686,N,N,69,N,00,N
20250317,160425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,222341552,222142,341.96,1003,1003,1000,1301,701,1001,1000.90,4.94,0,-3776,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.09,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12481462,N,N,69,N,00,N
20250317,150424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,215838274,215641,331.95,1003,1003,1000,1301,701,1001,1000.91,4.94,0,-4270,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.09,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12481462,N,N,73,N,00,N
20250317,140425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,206504764,206315,317.59,1003,1003,1000,1301,701,1001,1000.92,4.94,0,-4270,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.08,-33.00,4200.00,1119,20240828,-10.55,979,20240805,2.25,1028,-2.63,20250307,985,1.62,20250203,1119,-10.55,20240828,979,2.25,20240805,0.54,N,034830,1000,2524 억,,12481462,N,N,73,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 20250318 160425 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 148720904 149068 67.10 992 1002 992 1301 701 1001 997.67 4.94 0 -5049 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.06 -33.00 4200.00 1119 20240828 -10.55 979 20240805 2.25 1028 -2.63 20250307 985 1.62 20250203 1119 -10.55 20240828 979 2.25 20240805 0.54 N 034830 1000 2524 억 12477686 N N 215 N 00 N
3 20250318 150427 57 100.00 KOSPI 금융 N N N N N 999 -2 5 -0.20 131981556 132327 59.57 992 1002 992 1301 701 1001 997.39 4.94 0 -5323 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2522 -30.27 0.24 12 0.05 -33.00 4200.00 1119 20240828 -10.72 979 20240805 2.04 1028 -2.82 20250307 985 1.42 20250203 1119 -10.72 20240828 979 2.04 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
4 20250318 140426 57 100.00 KOSPI 금융 N N N N N 1000 -1 5 -0.10 108064335 108382 48.79 992 1002 992 1301 701 1001 997.07 4.94 0 -5323 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.04 -33.00 4200.00 1119 20240828 -10.63 979 20240805 2.15 1028 -2.72 20250307 985 1.52 20250203 1119 -10.63 20240828 979 2.15 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
5 20250318 130426 57 100.00 KOSPI 금융 N N N N N 1000 -1 5 -0.10 94513410 94819 42.68 992 1002 992 1301 701 1001 996.78 4.94 0 6168 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.04 -33.00 4200.00 1119 20240828 -10.63 979 20240805 2.15 1028 -2.72 20250307 985 1.52 20250203 1119 -10.63 20240828 979 2.15 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
6 20250318 120425 57 100.00 KOSPI 금융 N N N N N 1000 -1 5 -0.10 80612809 80911 36.42 992 1002 992 1301 701 1001 996.31 4.94 0 5508 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.03 -33.00 4200.00 1119 20240828 -10.63 979 20240805 2.15 1028 -2.72 20250307 985 1.52 20250203 1119 -10.63 20240828 979 2.15 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
7 20250318 110425 57 100.00 KOSPI 금융 N N N N N 1002 1 2 0.10 57345114 57622 25.94 992 1002 992 1301 701 1001 995.19 4.94 0 4882 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.02 -33.00 4200.00 1119 20240828 -10.46 979 20240805 2.35 1028 -2.53 20250307 985 1.73 20250203 1119 -10.46 20240828 979 2.35 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
8 20250318 100426 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 55653872 55933 25.18 992 1002 992 1301 701 1001 995.01 4.94 0 4537 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.02 -33.00 4200.00 1119 20240828 -10.55 979 20240805 2.25 1028 -2.63 20250307 985 1.62 20250203 1119 -10.55 20240828 979 2.25 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
9 20250318 090427 57 100.00 KOSPI 금융 N N N N N 999 -2 5 -0.20 41474702 41764 18.80 992 1000 992 1301 701 1001 993.07 4.94 0 2030 1004 1002 1001 999 998 1002 999 2525 300 1000 760 1 1 252489230 2522 -30.27 0.24 12 0.02 -33.00 4200.00 1119 20240828 -10.72 979 20240805 2.04 1028 -2.82 20250307 985 1.42 20250203 1119 -10.72 20240828 979 2.04 20240805 0.54 N 034830 1000 2524 억 12477686 N N 69 N 00 N
10 20250317 160425 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 222341552 222142 341.96 1003 1003 1000 1301 701 1001 1000.90 4.94 0 -3776 1007 1003 1001 997 995 1006 1000 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.09 -33.00 4200.00 1119 20240828 -10.55 979 20240805 2.25 1028 -2.63 20250307 985 1.62 20250203 1119 -10.55 20240828 979 2.25 20240805 0.54 N 034830 1000 2524 억 12481462 N N 69 N 00 N
11 20250317 150424 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 215838274 215641 331.95 1003 1003 1000 1301 701 1001 1000.91 4.94 0 -4270 1007 1003 1001 997 995 1006 1000 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.09 -33.00 4200.00 1119 20240828 -10.55 979 20240805 2.25 1028 -2.63 20250307 985 1.62 20250203 1119 -10.55 20240828 979 2.25 20240805 0.54 N 034830 1000 2524 억 12481462 N N 73 N 00 N
12 20250317 140425 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 206504764 206315 317.59 1003 1003 1000 1301 701 1001 1000.92 4.94 0 -4270 1007 1003 1001 997 995 1006 1000 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.08 -33.00 4200.00 1119 20240828 -10.55 979 20240805 2.25 1028 -2.63 20250307 985 1.62 20250203 1119 -10.55 20240828 979 2.25 20240805 0.54 N 034830 1000 2524 억 12481462 N N 73 N 00 N