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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160444,57,100.00,KOSPI,,금융,N,N,N,N, ,N,992,-8,5,-0.80,798415360,802901,276.42,1001,1005,992,1300,700,1000,994.45,4.96,0,-188407,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2505,-30.06,0.24,12,0.32,-33.00,4200.00,1119,20240828,-11.35,979,20240805,1.33,1028,-3.50,20250307,985,0.71,20250203,1119,-11.35,20240828,979,1.33,20240805,0.54,N,034830,1000,2524 억,,12523241,N,N,123,N,00,N
20250321,150428,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,3,2,0.30,200419482,200101,68.89,1001,1005,998,1300,700,1000,1001.59,4.96,0,-43539,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.08,-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,,12523241,N,N,46,N,00,N
20250321,140429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,1,2,0.10,180862753,180568,62.17,1001,1005,998,1300,700,1000,1001.63,4.96,0,-41140,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2527,-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,,12523241,N,N,46,N,00,N
20250321,130429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1003,3,2,0.30,162601211,162339,55.89,1001,1005,998,1300,700,1000,1001.62,4.96,0,-40476,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.06,-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,,12523241,N,N,46,N,00,N
20250321,120429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1005,5,2,0.50,139484150,139295,47.96,1001,1005,998,1300,700,1000,1001.36,4.96,0,-40541,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.06,-33.00,4200.00,1119,20240828,-10.19,979,20240805,2.66,1028,-2.24,20250307,985,2.03,20250203,1119,-10.19,20240828,979,2.66,20240805,0.54,N,034830,1000,2524 억,,12523241,N,N,46,N,00,N
20250321,110428,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1002,2,2,0.20,102551307,102488,35.28,1001,1005,998,1300,700,1000,1000.62,4.96,0,-31626,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2530,-30.36,0.24,12,0.04,-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,,12523241,N,N,46,N,00,N
20250321,100429,57,100.00,KOSPI,,금융,N,N,N,N, ,N,999,-1,5,-0.10,61232723,61235,21.08,1001,1005,998,1300,700,1000,999.96,4.96,0,-24442,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2522,-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,,12523241,N,N,46,N,00,N
20250321,090430,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1001,1,2,0.10,5386284,5371,1.85,1001,1005,1001,1300,700,1000,1002.85,4.96,0,4990,1008,1003,999,994,990,1002,993,2525,300,1000,760,1,1,252489230,2527,-30.33,0.24,12,0.00,-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,,12523241,N,N,46,N,00,N
20250320,160722,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-2,5,-0.20,290419403,290433,218.96,1002,1004,995,1302,702,1002,999.95,4.97,0,-29252,1006,1004,1001,999,996,1005,1000,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.12,-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,,12553018,N,N,46,N,00,N
20250320,150428,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-2,5,-0.20,284532433,284544,214.52,1002,1004,995,1302,702,1002,999.96,4.97,0,-26249,1006,1004,1001,999,996,1005,1000,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.11,-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,,12553018,N,N,27,N,00,N
20250320,140430,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1000,-2,5,-0.20,254745729,254753,192.06,1002,1004,995,1302,702,1002,999.97,4.97,0,-19297,1006,1004,1001,999,996,1005,1000,2525,300,1000,760,1,1,252489230,2525,-30.30,0.24,12,0.10,-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,,12553018,N,N,27,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 20250321 160444 57 100.00 KOSPI 금융 N N N N N 992 -8 5 -0.80 798415360 802901 276.42 1001 1005 992 1300 700 1000 994.45 4.96 0 -188407 1008 1003 999 994 990 1002 993 2525 300 1000 760 1 1 252489230 2505 -30.06 0.24 12 0.32 -33.00 4200.00 1119 20240828 -11.35 979 20240805 1.33 1028 -3.50 20250307 985 0.71 20250203 1119 -11.35 20240828 979 1.33 20240805 0.54 N 034830 1000 2524 억 12523241 N N 123 N 00 N
3 20250321 150428 57 100.00 KOSPI 금융 N N N N N 1003 3 2 0.30 200419482 200101 68.89 1001 1005 998 1300 700 1000 1001.59 4.96 0 -43539 1008 1003 999 994 990 1002 993 2525 300 1000 760 1 1 252489230 2532 -30.39 0.24 12 0.08 -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 12523241 N N 46 N 00 N
4 20250321 140429 57 100.00 KOSPI 금융 N N N N N 1001 1 2 0.10 180862753 180568 62.17 1001 1005 998 1300 700 1000 1001.63 4.96 0 -41140 1008 1003 999 994 990 1002 993 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 12523241 N N 46 N 00 N
5 20250321 130429 57 100.00 KOSPI 금융 N N N N N 1003 3 2 0.30 162601211 162339 55.89 1001 1005 998 1300 700 1000 1001.62 4.96 0 -40476 1008 1003 999 994 990 1002 993 2525 300 1000 760 1 1 252489230 2532 -30.39 0.24 12 0.06 -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 12523241 N N 46 N 00 N
6 20250321 120429 57 100.00 KOSPI 금융 N N N N N 1005 5 2 0.50 139484150 139295 47.96 1001 1005 998 1300 700 1000 1001.36 4.96 0 -40541 1008 1003 999 994 990 1002 993 2525 300 1000 760 1 1 252489230 2538 -30.45 0.24 12 0.06 -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 0.54 N 034830 1000 2524 억 12523241 N N 46 N 00 N
7 20250321 110428 57 100.00 KOSPI 금융 N N N N N 1002 2 2 0.20 102551307 102488 35.28 1001 1005 998 1300 700 1000 1000.62 4.96 0 -31626 1008 1003 999 994 990 1002 993 2525 300 1000 760 1 1 252489230 2530 -30.36 0.24 12 0.04 -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 12523241 N N 46 N 00 N
8 20250321 100429 57 100.00 KOSPI 금융 N N N N N 999 -1 5 -0.10 61232723 61235 21.08 1001 1005 998 1300 700 1000 999.96 4.96 0 -24442 1008 1003 999 994 990 1002 993 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 12523241 N N 46 N 00 N
9 20250321 090430 57 100.00 KOSPI 금융 N N N N N 1001 1 2 0.10 5386284 5371 1.85 1001 1005 1001 1300 700 1000 1002.85 4.96 0 4990 1008 1003 999 994 990 1002 993 2525 300 1000 760 1 1 252489230 2527 -30.33 0.24 12 0.00 -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 12523241 N N 46 N 00 N
10 20250320 160722 57 100.00 KOSPI 금융 N N N N N 1000 -2 5 -0.20 290419403 290433 218.96 1002 1004 995 1302 702 1002 999.95 4.97 0 -29252 1006 1004 1001 999 996 1005 1000 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.12 -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 12553018 N N 46 N 00 N
11 20250320 150428 57 100.00 KOSPI 금융 N N N N N 1000 -2 5 -0.20 284532433 284544 214.52 1002 1004 995 1302 702 1002 999.96 4.97 0 -26249 1006 1004 1001 999 996 1005 1000 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.11 -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 12553018 N N 27 N 00 N
12 20250320 140430 57 100.00 KOSPI 금융 N N N N N 1000 -2 5 -0.20 254745729 254753 192.06 1002 1004 995 1302 702 1002 999.97 4.97 0 -19297 1006 1004 1001 999 996 1005 1000 2525 300 1000 760 1 1 252489230 2525 -30.30 0.24 12 0.10 -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 12553018 N N 27 N 00 N