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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,189742039,189558,291.80,1003,1003,1000,1301,701,1001,1000.97,4.94,0,5435,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2527,-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
20250317,120423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,169979469,169804,261.39,1003,1003,1000,1301,701,1001,1001.03,4.94,0,13641,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.07,-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
20250317,110424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,161085724,160919,247.71,1003,1003,1000,1301,701,1001,1001.04,4.94,0,13450,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2527,-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,,12481462,N,N,73,N,00,N
20250317,100425,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,131577381,131448,202.35,1003,1003,1000,1301,701,1001,1000.98,4.94,0,18744,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.05,-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,,12481462,N,N,73,N,00,N
20250317,090424,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,2,2,0.20,103309,103,0.16,1003,1003,1003,1301,701,1001,1003.00,4.94,0,-9,1007,1003,1001,997,995,1006,1000,2525,300,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.00,-33.00,4200.00,1119,20240828,-10.37,979,20240805,2.45,1028,-2.43,20250307,985,1.83,20250203,1119,-10.37,20240828,979,2.45,20240805,0.54,N,034830,1000,2524 억,,12481462,N,N,73,N,00,N
20250314,160423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,0,3,0.00,64979349,64962,48.39,999,1005,999,1301,701,1001,1000.27,4.94,0,6849,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.03,-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,,12474790,N,N,73,N,00,N
20250314,150426,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,60643104,60628,45.16,999,1005,999,1301,701,1001,1000.25,4.94,0,6138,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.02,-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,,12474790,N,N,703,N,00,N
20250314,140423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-1,5,-0.10,40821489,40794,30.38,999,1005,999,1301,701,1001,1000.67,4.94,0,6138,1010,1005,1002,997,994,1004,996,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.02,-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,,12474790,N,N,703,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 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
3 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
4 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
5 20250317 130424 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 189742039 189558 291.80 1003 1003 1000 1301 701 1001 1000.97 4.94 0 5435 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
6 20250317 120423 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 169979469 169804 261.39 1003 1003 1000 1301 701 1001 1001.03 4.94 0 13641 1007 1003 1001 997 995 1006 1000 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.07 -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
7 20250317 110424 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 161085724 160919 247.71 1003 1003 1000 1301 701 1001 1001.04 4.94 0 13450 1007 1003 1001 997 995 1006 1000 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 12481462 N N 73 N 00 N
8 20250317 100425 57 100.00 KOSPI 금융 N N N N N 1000 -1 5 -0.10 131577381 131448 202.35 1003 1003 1000 1301 701 1001 1000.98 4.94 0 18744 1007 1003 1001 997 995 1006 1000 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.05 -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 12481462 N N 73 N 00 N
9 20250317 090424 57 100.00 KOSPI 금융 N N N N N 1003 2 2 0.20 103309 103 0.16 1003 1003 1003 1301 701 1001 1003.00 4.94 0 -9 1007 1003 1001 997 995 1006 1000 2525 300 1000 760 1 1 252489230 2532 -30.39 0.24 12 0.00 -33.00 4200.00 1119 20240828 -10.37 979 20240805 2.45 1028 -2.43 20250307 985 1.83 20250203 1119 -10.37 20240828 979 2.45 20240805 0.54 N 034830 1000 2524 억 12481462 N N 73 N 00 N
10 20250314 160423 57 100.00 KOSPI 금융 N N N N N 1001 0 3 0.00 64979349 64962 48.39 999 1005 999 1301 701 1001 1000.27 4.94 0 6849 1010 1005 1002 997 994 1004 996 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.03 -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 12474790 N N 73 N 00 N
11 20250314 150426 57 100.00 KOSPI 금융 N N N N N 1000 -1 5 -0.10 60643104 60628 45.16 999 1005 999 1301 701 1001 1000.25 4.94 0 6138 1010 1005 1002 997 994 1004 996 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.02 -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 12474790 N N 703 N 00 N
12 20250314 140423 57 100.00 KOSPI 금융 N N N N N 1000 -1 5 -0.10 40821489 40794 30.38 999 1005 999 1301 701 1001 1000.67 4.94 0 6138 1010 1005 1002 997 994 1004 996 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.02 -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 12474790 N N 703 N 00 N