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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005740/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
20250312,160208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5310,0,3,0.00,68184500,12792,43.48,5330,5400,5310,6900,3720,5310,5330.25,1.49,0,181,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,788,3.94,0.26,12,0.09,1347.00,20644.00,9190,20240617,-42.22,5000,20241209,6.20,5740,-7.49,20250108,5200,2.12,20250204,9190,-42.22,20240617,5000,6.20,20241209,0.81,N,005740,500,74 억,,220863,N,N,13,N,00,N
20250312,150210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5320,10,2,0.19,63660170,11942,40.59,5330,5400,5310,6900,3720,5310,5330.78,1.49,0,339,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,790,3.95,0.26,12,0.08,1347.00,20644.00,9190,20240617,-42.11,5000,20241209,6.40,5740,-7.32,20250108,5200,2.31,20250204,9190,-42.11,20240617,5000,6.40,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250312,140209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5350,40,2,0.75,45249520,8483,28.83,5330,5400,5310,6900,3720,5310,5334.14,1.49,0,321,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,794,3.97,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.78,5000,20241209,7.00,5740,-6.79,20250108,5200,2.88,20250204,9190,-41.78,20240617,5000,7.00,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250312,130208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5350,40,2,0.75,21150590,3958,13.45,5330,5400,5330,6900,3720,5310,5343.76,1.49,0,344,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,794,3.97,0.26,12,0.03,1347.00,20644.00,9190,20240617,-41.78,5000,20241209,7.00,5740,-6.79,20250108,5200,2.88,20250204,9190,-41.78,20240617,5000,7.00,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250312,120209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,30,2,0.56,19134040,3581,12.17,5330,5400,5330,6900,3720,5310,5343.21,1.49,0,344,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,793,3.96,0.26,12,0.02,1347.00,20644.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250312,110208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,50,2,0.94,16892320,3164,10.75,5330,5400,5330,6900,3720,5310,5338.91,1.49,0,374,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,796,3.98,0.26,12,0.02,1347.00,20644.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250312,100208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,50,2,0.94,14937760,2799,9.51,5330,5400,5330,6900,3720,5310,5336.82,1.49,0,374,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,796,3.98,0.26,12,0.02,1347.00,20644.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250312,090209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,50,2,0.94,752080,141,0.48,5330,5360,5330,6900,3720,5310,5333.90,1.49,0,-23,5470,5390,5340,5260,5210,5375,5245,74,1590,500,3500,10,1,14847347,796,3.98,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.81,N,005740,500,74 억,,220863,N,N,1,N,00,N
20250311,160208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5310,-110,5,-2.03,154355520,28946,263.38,5310,5420,5290,7040,3800,5420,5332.53,1.49,0,-50,5520,5470,5400,5350,5280,5495,5375,74,1620,500,3570,10,1,14847347,788,3.94,0.26,12,0.19,1347.00,20644.00,9190,20240617,-42.22,5000,20241209,6.20,5740,-7.49,20250108,5200,2.12,20250204,9190,-42.22,20240617,5000,6.20,20241209,0.83,N,005740,500,74 억,,220914,N,N,1,N,00,N
20250311,150208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5340,-80,5,-1.48,132599410,24854,226.15,5310,5420,5290,7040,3800,5420,5335.13,1.49,0,271,5520,5470,5400,5350,5280,5495,5375,74,1620,500,3570,10,1,14847347,793,3.96,0.26,12,0.17,1347.00,20644.00,9190,20240617,-41.89,5000,20241209,6.80,5740,-6.97,20250108,5200,2.69,20250204,9190,-41.89,20240617,5000,6.80,20241209,0.83,N,005740,500,74 억,,220914,N,N,0,N,00,N
20250311,140208,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-40,5,-0.74,119498000,22406,203.88,5310,5420,5290,7040,3800,5420,5333.30,1.49,0,348,5520,5470,5400,5350,5280,5495,5375,74,1620,500,3570,10,1,14847347,799,3.99,0.26,12,0.15,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.83,N,005740,500,74 억,,220914,N,N,0,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 20250312 160208 57 100.00 KOSPI 금융 N N N N N 5310 0 3 0.00 68184500 12792 43.48 5330 5400 5310 6900 3720 5310 5330.25 1.49 0 181 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 788 3.94 0.26 12 0.09 1347.00 20644.00 9190 20240617 -42.22 5000 20241209 6.20 5740 -7.49 20250108 5200 2.12 20250204 9190 -42.22 20240617 5000 6.20 20241209 0.81 N 005740 500 74 억 220863 N N 13 N 00 N
3 20250312 150210 57 100.00 KOSPI 금융 N N N N N 5320 10 2 0.19 63660170 11942 40.59 5330 5400 5310 6900 3720 5310 5330.78 1.49 0 339 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 790 3.95 0.26 12 0.08 1347.00 20644.00 9190 20240617 -42.11 5000 20241209 6.40 5740 -7.32 20250108 5200 2.31 20250204 9190 -42.11 20240617 5000 6.40 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
4 20250312 140209 57 100.00 KOSPI 금융 N N N N N 5350 40 2 0.75 45249520 8483 28.83 5330 5400 5310 6900 3720 5310 5334.14 1.49 0 321 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 794 3.97 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.78 5000 20241209 7.00 5740 -6.79 20250108 5200 2.88 20250204 9190 -41.78 20240617 5000 7.00 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
5 20250312 130208 57 100.00 KOSPI 금융 N N N N N 5350 40 2 0.75 21150590 3958 13.45 5330 5400 5330 6900 3720 5310 5343.76 1.49 0 344 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 794 3.97 0.26 12 0.03 1347.00 20644.00 9190 20240617 -41.78 5000 20241209 7.00 5740 -6.79 20250108 5200 2.88 20250204 9190 -41.78 20240617 5000 7.00 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
6 20250312 120209 57 100.00 KOSPI 금융 N N N N N 5340 30 2 0.56 19134040 3581 12.17 5330 5400 5330 6900 3720 5310 5343.21 1.49 0 344 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 793 3.96 0.26 12 0.02 1347.00 20644.00 9190 20240617 -41.89 5000 20241209 6.80 5740 -6.97 20250108 5200 2.69 20250204 9190 -41.89 20240617 5000 6.80 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
7 20250312 110208 57 100.00 KOSPI 금융 N N N N N 5360 50 2 0.94 16892320 3164 10.75 5330 5400 5330 6900 3720 5310 5338.91 1.49 0 374 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 796 3.98 0.26 12 0.02 1347.00 20644.00 9190 20240617 -41.68 5000 20241209 7.20 5740 -6.62 20250108 5200 3.08 20250204 9190 -41.68 20240617 5000 7.20 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
8 20250312 100208 57 100.00 KOSPI 금융 N N N N N 5360 50 2 0.94 14937760 2799 9.51 5330 5400 5330 6900 3720 5310 5336.82 1.49 0 374 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 796 3.98 0.26 12 0.02 1347.00 20644.00 9190 20240617 -41.68 5000 20241209 7.20 5740 -6.62 20250108 5200 3.08 20250204 9190 -41.68 20240617 5000 7.20 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
9 20250312 090209 57 100.00 KOSPI 금융 N N N N N 5360 50 2 0.94 752080 141 0.48 5330 5360 5330 6900 3720 5310 5333.90 1.49 0 -23 5470 5390 5340 5260 5210 5375 5245 74 1590 500 3500 10 1 14847347 796 3.98 0.26 12 0.00 1347.00 20644.00 9190 20240617 -41.68 5000 20241209 7.20 5740 -6.62 20250108 5200 3.08 20250204 9190 -41.68 20240617 5000 7.20 20241209 0.81 N 005740 500 74 억 220863 N N 1 N 00 N
10 20250311 160208 57 100.00 KOSPI 금융 N N N N N 5310 -110 5 -2.03 154355520 28946 263.38 5310 5420 5290 7040 3800 5420 5332.53 1.49 0 -50 5520 5470 5400 5350 5280 5495 5375 74 1620 500 3570 10 1 14847347 788 3.94 0.26 12 0.19 1347.00 20644.00 9190 20240617 -42.22 5000 20241209 6.20 5740 -7.49 20250108 5200 2.12 20250204 9190 -42.22 20240617 5000 6.20 20241209 0.83 N 005740 500 74 억 220914 N N 1 N 00 N
11 20250311 150208 57 100.00 KOSPI 금융 N N N N N 5340 -80 5 -1.48 132599410 24854 226.15 5310 5420 5290 7040 3800 5420 5335.13 1.49 0 271 5520 5470 5400 5350 5280 5495 5375 74 1620 500 3570 10 1 14847347 793 3.96 0.26 12 0.17 1347.00 20644.00 9190 20240617 -41.89 5000 20241209 6.80 5740 -6.97 20250108 5200 2.69 20250204 9190 -41.89 20240617 5000 6.80 20241209 0.83 N 005740 500 74 억 220914 N N 0 N 00 N
12 20250311 140208 57 100.00 KOSPI 금융 N N N N N 5380 -40 5 -0.74 119498000 22406 203.88 5310 5420 5290 7040 3800 5420 5333.30 1.49 0 348 5520 5470 5400 5350 5280 5495 5375 74 1620 500 3570 10 1 14847347 799 3.99 0.26 12 0.15 1347.00 20644.00 9190 20240617 -41.46 5000 20241209 7.60 5740 -6.27 20250108 5200 3.46 20250204 9190 -41.46 20240617 5000 7.60 20241209 0.83 N 005740 500 74 억 220914 N N 0 N 00 N