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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1013,-3,5,-0.30,139056475,136553,42.06,1015,1028,1011,1320,712,1016,1018.33,4.84,0,-5357,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2558,-30.70,0.24,12,0.05,-33.00,4200.00,1119,20240828,-9.47,979,20240805,3.47,1028,-1.46,20250307,985,2.84,20250203,1119,-9.47,20240828,979,3.47,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,150415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1012,-4,5,-0.39,136235959,133769,41.20,1015,1028,1011,1320,712,1016,1018.44,4.84,0,-6532,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2555,-30.67,0.24,12,0.05,-33.00,4200.00,1119,20240828,-9.56,979,20240805,3.37,1028,-1.56,20250307,985,2.74,20250203,1119,-9.56,20240828,979,3.37,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,140414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1015,-1,5,-0.10,120978564,118718,36.56,1015,1028,1011,1320,712,1016,1019.04,4.84,0,494,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2563,-30.76,0.24,12,0.05,-33.00,4200.00,1119,20240828,-9.29,979,20240805,3.68,1028,-1.26,20250307,985,3.05,20250203,1119,-9.29,20240828,979,3.68,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,130415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1017,1,2,0.10,110657159,108543,33.43,1015,1028,1011,1320,712,1016,1019.48,4.84,0,-754,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2568,-30.82,0.24,12,0.04,-33.00,4200.00,1119,20240828,-9.12,979,20240805,3.88,1028,-1.07,20250307,985,3.25,20250203,1119,-9.12,20240828,979,3.88,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,120415,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1018,2,2,0.20,107474146,105415,32.47,1015,1028,1011,1320,712,1016,1019.53,4.84,0,-1999,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2570,-30.85,0.24,12,0.04,-33.00,4200.00,1119,20240828,-9.03,979,20240805,3.98,1028,-0.97,20250307,985,3.35,20250203,1119,-9.03,20240828,979,3.98,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,110414,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1021,5,2,0.49,76767089,75294,23.19,1015,1028,1011,1320,712,1016,1019.56,4.84,0,-271,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2578,-30.94,0.24,12,0.03,-33.00,4200.00,1119,20240828,-8.76,979,20240805,4.29,1028,-0.68,20250307,985,3.65,20250203,1119,-8.76,20240828,979,4.29,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,100413,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1016,0,3,0.00,16494883,16214,4.99,1015,1028,1011,1320,712,1016,1017.32,4.84,0,-309,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2565,-30.79,0.24,12,0.01,-33.00,4200.00,1119,20240828,-9.20,979,20240805,3.78,1028,-1.17,20250307,985,3.15,20250203,1119,-9.20,20240828,979,3.78,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
20250307,090416,57,100.00,KOSPI,,금융,N,N,N,N, ,N,1014,-2,5,-0.20,1358318,1340,0.41,1015,1015,1011,1320,712,1016,1013.67,4.84,0,-579,1028,1022,1012,1006,996,1025,1009,2525,304,1000,770,1,1,252489230,2560,-30.73,0.24,12,0.00,-33.00,4200.00,1119,20240828,-9.38,979,20240805,3.58,1018,-0.39,20250306,985,2.94,20250203,1119,-9.38,20240828,979,3.58,20240805,0.56,N,034830,1000,2524 억,,12230389,N,N,14,N,00,N
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
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 20250307 160413 57 100.00 KOSPI 금융 N N N N N 1013 -3 5 -0.30 139056475 136553 42.06 1015 1028 1011 1320 712 1016 1018.33 4.84 0 -5357 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2558 -30.70 0.24 12 0.05 -33.00 4200.00 1119 20240828 -9.47 979 20240805 3.47 1028 -1.46 20250307 985 2.84 20250203 1119 -9.47 20240828 979 3.47 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
3 20250307 150415 57 100.00 KOSPI 금융 N N N N N 1012 -4 5 -0.39 136235959 133769 41.20 1015 1028 1011 1320 712 1016 1018.44 4.84 0 -6532 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2555 -30.67 0.24 12 0.05 -33.00 4200.00 1119 20240828 -9.56 979 20240805 3.37 1028 -1.56 20250307 985 2.74 20250203 1119 -9.56 20240828 979 3.37 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
4 20250307 140414 57 100.00 KOSPI 금융 N N N N N 1015 -1 5 -0.10 120978564 118718 36.56 1015 1028 1011 1320 712 1016 1019.04 4.84 0 494 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2563 -30.76 0.24 12 0.05 -33.00 4200.00 1119 20240828 -9.29 979 20240805 3.68 1028 -1.26 20250307 985 3.05 20250203 1119 -9.29 20240828 979 3.68 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
5 20250307 130415 57 100.00 KOSPI 금융 N N N N N 1017 1 2 0.10 110657159 108543 33.43 1015 1028 1011 1320 712 1016 1019.48 4.84 0 -754 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2568 -30.82 0.24 12 0.04 -33.00 4200.00 1119 20240828 -9.12 979 20240805 3.88 1028 -1.07 20250307 985 3.25 20250203 1119 -9.12 20240828 979 3.88 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
6 20250307 120415 57 100.00 KOSPI 금융 N N N N N 1018 2 2 0.20 107474146 105415 32.47 1015 1028 1011 1320 712 1016 1019.53 4.84 0 -1999 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2570 -30.85 0.24 12 0.04 -33.00 4200.00 1119 20240828 -9.03 979 20240805 3.98 1028 -0.97 20250307 985 3.35 20250203 1119 -9.03 20240828 979 3.98 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
7 20250307 110414 57 100.00 KOSPI 금융 N N N N N 1021 5 2 0.49 76767089 75294 23.19 1015 1028 1011 1320 712 1016 1019.56 4.84 0 -271 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2578 -30.94 0.24 12 0.03 -33.00 4200.00 1119 20240828 -8.76 979 20240805 4.29 1028 -0.68 20250307 985 3.65 20250203 1119 -8.76 20240828 979 4.29 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
8 20250307 100413 57 100.00 KOSPI 금융 N N N N N 1016 0 3 0.00 16494883 16214 4.99 1015 1028 1011 1320 712 1016 1017.32 4.84 0 -309 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2565 -30.79 0.24 12 0.01 -33.00 4200.00 1119 20240828 -9.20 979 20240805 3.78 1028 -1.17 20250307 985 3.15 20250203 1119 -9.20 20240828 979 3.78 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
9 20250307 090416 57 100.00 KOSPI 금융 N N N N N 1014 -2 5 -0.20 1358318 1340 0.41 1015 1015 1011 1320 712 1016 1013.67 4.84 0 -579 1028 1022 1012 1006 996 1025 1009 2525 304 1000 770 1 1 252489230 2560 -30.73 0.24 12 0.00 -33.00 4200.00 1119 20240828 -9.38 979 20240805 3.58 1018 -0.39 20250306 985 2.94 20250203 1119 -9.38 20240828 979 3.58 20240805 0.56 N 034830 1000 2524 억 12230389 N N 14 N 00 N
10 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
11 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
12 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