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
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
20250306,160412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,13,2,1.30,328868360,324696,136.51,1003,1018,1002,1303,703,1003,1012.85,4.72,0,92710,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2565,-30.79,0.24,12,0.13,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1018,-0.20,20250306,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,14,N,00,N
20250306,150412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1017,14,2,1.40,314650626,310704,130.63,1003,1018,1002,1303,703,1003,1012.70,4.72,0,93712,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2568,-30.82,0.24,12,0.12,-33.00,4200.00,1119,20240828,-9.12,979,20240805,3.88,1018,-0.10,20250306,985,3.25,20250203,1119,-9.12,20240828,979,3.88,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250306,140412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,13,2,1.30,259822349,256752,107.94,1003,1016,1002,1303,703,1003,1011.96,4.72,0,71234,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2565,-30.79,0.24,12,0.10,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1016,0.00,20250306,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250306,130412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,13,2,1.30,244700483,241865,101.69,1003,1016,1002,1303,703,1003,1011.72,4.72,0,67002,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2565,-30.79,0.24,12,0.10,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1016,0.00,20250306,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250306,120412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1014,11,2,1.10,184547121,182579,76.76,1003,1016,1002,1303,703,1003,1010.78,4.72,0,41216,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2560,-30.73,0.24,12,0.07,-33.00,4200.00,1119,20240828,-9.38,979,20240805,3.58,1016,-0.20,20250306,985,2.94,20250203,1119,-9.38,20240828,979,3.58,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250306,110411,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1013,10,2,1.00,146737989,145298,61.09,1003,1016,1002,1303,703,1003,1009.91,4.72,0,29085,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2558,-30.70,0.24,12,0.06,-33.00,4200.00,1119,20240828,-9.47,979,20240805,3.47,1016,-0.30,20250306,985,2.84,20250203,1119,-9.47,20240828,979,3.47,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250306,100412,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1007,4,2,0.40,41318419,41126,17.29,1003,1007,1002,1303,703,1003,1004.68,4.72,0,8342,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.02,-33.00,4200.00,1119,20240828,-10.01,979,20240805,2.86,1012,-0.49,20250220,985,2.23,20250203,1119,-10.01,20240828,979,2.86,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250306,090414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,0,3,0.00,55166,55,0.02,1003,1004,1003,1303,703,1003,1003.02,4.72,0,2,1009,1006,1002,999,995,1007,1000,2525,300,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.00,-33.00,4200.00,1119,20240828,-10.37,979,20240805,2.45,1012,-0.89,20250220,985,1.83,20250203,1119,-10.37,20240828,979,2.45,20240805,0.56,N,034830,1000,2524 억,,11929935,N,N,113,N,00,N
20250305,160408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,5,2,0.50,238109876,237853,130.95,999,1005,998,1297,699,998,1001.08,4.71,0,43597,1002,999,997,994,992,1000,995,2525,299,1000,750,1,1,252489230,2532,-30.39,0.24,12,0.09,-33.00,4200.00,1119,20240828,-10.37,979,20240805,2.45,1012,-0.89,20250220,985,1.83,20250203,1119,-10.37,20240828,979,2.45,20240805,0.56,N,034830,1000,2524 억,,11883535,N,N,113,N,00,N
20250305,150410,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,5,2,0.50,232928236,232685,128.10,999,1005,998,1297,699,998,1001.05,4.71,0,45337,1002,999,997,994,992,1000,995,2525,299,1000,750,1,1,252489230,2532,-30.39,0.24,12,0.09,-33.00,4200.00,1119,20240828,-10.37,979,20240805,2.45,1012,-0.89,20250220,985,1.83,20250203,1119,-10.37,20240828,979,2.45,20240805,0.56,N,034830,1000,2524 억,,11883535,N,N,109,N,00,N
20250305,140407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1004,6,2,0.60,212663607,212440,116.96,999,1005,998,1297,699,998,1001.05,4.71,0,44241,1002,999,997,994,992,1000,995,2525,299,1000,750,1,1,252489230,2535,-30.42,0.24,12,0.08,-33.00,4200.00,1119,20240828,-10.28,979,20240805,2.55,1012,-0.79,20250220,985,1.93,20250203,1119,-10.28,20240828,979,2.55,20240805,0.56,N,034830,1000,2524 억,,11883535,N,N,109,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 160412 57 100.00 KOSPI 금융 N N N N N 1016 13 2 1.30 328868360 324696 136.51 1003 1018 1002 1303 703 1003 1012.85 4.72 0 92710 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2565 -30.79 0.24 12 0.13 -33.00 4200.00 1119 20240828 -9.20 979 20240805 3.78 1018 -0.20 20250306 985 3.15 20250203 1119 -9.20 20240828 979 3.78 20240805 0.56 N 034830 1000 2524 억 11929935 N N 14 N 00 N
3 20250306 150412 57 100.00 KOSPI 금융 N N N N N 1017 14 2 1.40 314650626 310704 130.63 1003 1018 1002 1303 703 1003 1012.70 4.72 0 93712 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2568 -30.82 0.24 12 0.12 -33.00 4200.00 1119 20240828 -9.12 979 20240805 3.88 1018 -0.10 20250306 985 3.25 20250203 1119 -9.12 20240828 979 3.88 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
4 20250306 140412 57 100.00 KOSPI 금융 N N N N N 1016 13 2 1.30 259822349 256752 107.94 1003 1016 1002 1303 703 1003 1011.96 4.72 0 71234 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2565 -30.79 0.24 12 0.10 -33.00 4200.00 1119 20240828 -9.20 979 20240805 3.78 1016 0.00 20250306 985 3.15 20250203 1119 -9.20 20240828 979 3.78 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
5 20250306 130412 57 100.00 KOSPI 금융 N N N N N 1016 13 2 1.30 244700483 241865 101.69 1003 1016 1002 1303 703 1003 1011.72 4.72 0 67002 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2565 -30.79 0.24 12 0.10 -33.00 4200.00 1119 20240828 -9.20 979 20240805 3.78 1016 0.00 20250306 985 3.15 20250203 1119 -9.20 20240828 979 3.78 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
6 20250306 120412 57 100.00 KOSPI 금융 N N N N N 1014 11 2 1.10 184547121 182579 76.76 1003 1016 1002 1303 703 1003 1010.78 4.72 0 41216 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2560 -30.73 0.24 12 0.07 -33.00 4200.00 1119 20240828 -9.38 979 20240805 3.58 1016 -0.20 20250306 985 2.94 20250203 1119 -9.38 20240828 979 3.58 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
7 20250306 110411 57 100.00 KOSPI 금융 N N N N N 1013 10 2 1.00 146737989 145298 61.09 1003 1016 1002 1303 703 1003 1009.91 4.72 0 29085 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2558 -30.70 0.24 12 0.06 -33.00 4200.00 1119 20240828 -9.47 979 20240805 3.47 1016 -0.30 20250306 985 2.84 20250203 1119 -9.47 20240828 979 3.47 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
8 20250306 100412 57 100.00 KOSPI 금융 N N N N N 1007 4 2 0.40 41318419 41126 17.29 1003 1007 1002 1303 703 1003 1004.68 4.72 0 8342 1009 1006 1002 999 995 1007 1000 2525 300 1000 760 1 1 252489230 2543 -30.52 0.24 12 0.02 -33.00 4200.00 1119 20240828 -10.01 979 20240805 2.86 1012 -0.49 20250220 985 2.23 20250203 1119 -10.01 20240828 979 2.86 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
9 20250306 090414 57 100.00 KOSPI 금융 N N N N N 1003 0 3 0.00 55166 55 0.02 1003 1004 1003 1303 703 1003 1003.02 4.72 0 2 1009 1006 1002 999 995 1007 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 1012 -0.89 20250220 985 1.83 20250203 1119 -10.37 20240828 979 2.45 20240805 0.56 N 034830 1000 2524 억 11929935 N N 113 N 00 N
10 20250305 160408 57 100.00 KOSPI 금융 N N N N N 1003 5 2 0.50 238109876 237853 130.95 999 1005 998 1297 699 998 1001.08 4.71 0 43597 1002 999 997 994 992 1000 995 2525 299 1000 750 1 1 252489230 2532 -30.39 0.24 12 0.09 -33.00 4200.00 1119 20240828 -10.37 979 20240805 2.45 1012 -0.89 20250220 985 1.83 20250203 1119 -10.37 20240828 979 2.45 20240805 0.56 N 034830 1000 2524 억 11883535 N N 113 N 00 N
11 20250305 150410 57 100.00 KOSPI 금융 N N N N N 1003 5 2 0.50 232928236 232685 128.10 999 1005 998 1297 699 998 1001.05 4.71 0 45337 1002 999 997 994 992 1000 995 2525 299 1000 750 1 1 252489230 2532 -30.39 0.24 12 0.09 -33.00 4200.00 1119 20240828 -10.37 979 20240805 2.45 1012 -0.89 20250220 985 1.83 20250203 1119 -10.37 20240828 979 2.45 20240805 0.56 N 034830 1000 2524 억 11883535 N N 109 N 00 N
12 20250305 140407 57 100.00 KOSPI 금융 N N N N N 1004 6 2 0.60 212663607 212440 116.96 999 1005 998 1297 699 998 1001.05 4.71 0 44241 1002 999 997 994 992 1000 995 2525 299 1000 750 1 1 252489230 2535 -30.42 0.24 12 0.08 -33.00 4200.00 1119 20240828 -10.28 979 20240805 2.55 1012 -0.79 20250220 985 1.93 20250203 1119 -10.28 20240828 979 2.55 20240805 0.56 N 034830 1000 2524 억 11883535 N N 109 N 00 N