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
007540/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
20250312,160224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,-100,5,-0.24,183130275,4390,38.25,41750,42400,41400,54200,29250,41750,41715.32,2.83,0,298,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1198,19.70,0.53,12,0.15,2114.00,77969.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.33,N,007540,1000,28 억,,81479,N,N,4,N,00,N
20250312,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41725,-25,5,-0.06,160551250,3848,33.53,41750,42400,41400,54200,29250,41750,41723.30,2.83,0,480,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1200,19.74,0.54,12,0.13,2114.00,77969.00,67300,20240618,-38.00,35600,20241209,17.21,46900,-11.03,20250304,37450,11.42,20250102,67300,-38.00,20240618,35600,17.21,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,140225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,50,2,0.12,148538050,3560,31.02,41750,42400,41400,54200,29250,41750,41724.17,2.83,0,482,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1202,19.77,0.54,12,0.12,2114.00,77969.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,130224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41450,-300,5,-0.72,134368900,3219,28.05,41750,42400,41400,54200,29250,41750,41742.44,2.83,0,460,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1192,19.61,0.53,12,0.11,2114.00,77969.00,67300,20240618,-38.41,35600,20241209,16.43,46900,-11.62,20250304,37450,10.68,20250102,67300,-38.41,20240618,35600,16.43,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,120225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41750,0,3,0.00,73555400,1757,15.31,41750,42400,41500,54200,29250,41750,41864.20,2.83,0,163,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1201,19.75,0.54,12,0.06,2114.00,77969.00,67300,20240618,-37.96,35600,20241209,17.28,46900,-10.98,20250304,37450,11.48,20250102,67300,-37.96,20240618,35600,17.28,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,110224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,350,2,0.84,67019250,1601,13.95,41750,42400,41500,54200,29250,41750,41860.87,2.83,0,125,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1211,19.91,0.54,12,0.06,2114.00,77969.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,100225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,450,2,1.08,48312650,1156,10.07,41750,42400,41500,54200,29250,41750,41792.95,2.83,0,29,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1214,19.96,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,090225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,50,2,0.12,8354850,200,1.74,41750,42200,41750,54200,29250,41750,41774.25,2.83,0,17,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1202,19.77,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250311,160224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41750,-850,5,-2.00,490558650,11420,158.79,43000,44200,41750,55300,29850,42600,42971.40,2.85,0,-555,43900,43250,42900,42250,41900,43075,42075,29,12700,1000,31520,50,1,2875800,1201,19.75,0.54,12,0.40,2114.00,77969.00,67300,20240618,-37.96,35600,20241209,17.28,46900,-10.98,20250304,37450,11.48,20250102,67300,-37.96,20240618,35600,17.28,20241209,1.33,N,007540,1000,28 억,,82036,N,N,1,N,00,N
20250311,150224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,-400,5,-0.94,440144850,10216,142.05,43000,44200,42100,55300,29850,42600,43087.02,2.85,0,-675,43900,43250,42900,42250,41900,43075,42075,29,12700,1000,31520,50,1,2875800,1214,19.96,0.54,12,0.36,2114.00,77969.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.33,N,007540,1000,28 억,,82036,N,N,1,N,00,N
20250311,140224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42250,-350,5,-0.82,418740400,9709,135.00,43000,44200,42100,55300,29850,42600,43132.72,2.85,0,-647,43900,43250,42900,42250,41900,43075,42075,29,12700,1000,31520,50,1,2875800,1215,19.99,0.54,12,0.34,2114.00,77969.00,67300,20240618,-37.22,35600,20241209,18.68,46900,-9.91,20250304,37450,12.82,20250102,67300,-37.22,20240618,35600,18.68,20241209,1.33,N,007540,1000,28 억,,82036,N,N,1,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 160224 57 100.00 KOSPI 금융 N N N N N 41650 -100 5 -0.24 183130275 4390 38.25 41750 42400 41400 54200 29250 41750 41715.32 2.83 0 298 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1198 19.70 0.53 12 0.15 2114.00 77969.00 67300 20240618 -38.11 35600 20241209 16.99 46900 -11.19 20250304 37450 11.21 20250102 67300 -38.11 20240618 35600 16.99 20241209 1.33 N 007540 1000 28 억 81479 N N 4 N 00 N
3 20250312 150226 57 100.00 KOSPI 금융 N N N N N 41725 -25 5 -0.06 160551250 3848 33.53 41750 42400 41400 54200 29250 41750 41723.30 2.83 0 480 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1200 19.74 0.54 12 0.13 2114.00 77969.00 67300 20240618 -38.00 35600 20241209 17.21 46900 -11.03 20250304 37450 11.42 20250102 67300 -38.00 20240618 35600 17.21 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
4 20250312 140225 57 100.00 KOSPI 금융 N N N N N 41800 50 2 0.12 148538050 3560 31.02 41750 42400 41400 54200 29250 41750 41724.17 2.83 0 482 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1202 19.77 0.54 12 0.12 2114.00 77969.00 67300 20240618 -37.89 35600 20241209 17.42 46900 -10.87 20250304 37450 11.62 20250102 67300 -37.89 20240618 35600 17.42 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
5 20250312 130224 57 100.00 KOSPI 금융 N N N N N 41450 -300 5 -0.72 134368900 3219 28.05 41750 42400 41400 54200 29250 41750 41742.44 2.83 0 460 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1192 19.61 0.53 12 0.11 2114.00 77969.00 67300 20240618 -38.41 35600 20241209 16.43 46900 -11.62 20250304 37450 10.68 20250102 67300 -38.41 20240618 35600 16.43 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
6 20250312 120225 57 100.00 KOSPI 금융 N N N N N 41750 0 3 0.00 73555400 1757 15.31 41750 42400 41500 54200 29250 41750 41864.20 2.83 0 163 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1201 19.75 0.54 12 0.06 2114.00 77969.00 67300 20240618 -37.96 35600 20241209 17.28 46900 -10.98 20250304 37450 11.48 20250102 67300 -37.96 20240618 35600 17.28 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
7 20250312 110224 57 100.00 KOSPI 금융 N N N N N 42100 350 2 0.84 67019250 1601 13.95 41750 42400 41500 54200 29250 41750 41860.87 2.83 0 125 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1211 19.91 0.54 12 0.06 2114.00 77969.00 67300 20240618 -37.44 35600 20241209 18.26 46900 -10.23 20250304 37450 12.42 20250102 67300 -37.44 20240618 35600 18.26 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
8 20250312 100225 57 100.00 KOSPI 금융 N N N N N 42200 450 2 1.08 48312650 1156 10.07 41750 42400 41500 54200 29250 41750 41792.95 2.83 0 29 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1214 19.96 0.54 12 0.04 2114.00 77969.00 67300 20240618 -37.30 35600 20241209 18.54 46900 -10.02 20250304 37450 12.68 20250102 67300 -37.30 20240618 35600 18.54 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
9 20250312 090225 57 100.00 KOSPI 금융 N N N N N 41800 50 2 0.12 8354850 200 1.74 41750 42200 41750 54200 29250 41750 41774.25 2.83 0 17 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1202 19.77 0.54 12 0.01 2114.00 77969.00 67300 20240618 -37.89 35600 20241209 17.42 46900 -10.87 20250304 37450 11.62 20250102 67300 -37.89 20240618 35600 17.42 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
10 20250311 160224 57 100.00 KOSPI 금융 N N N N N 41750 -850 5 -2.00 490558650 11420 158.79 43000 44200 41750 55300 29850 42600 42971.40 2.85 0 -555 43900 43250 42900 42250 41900 43075 42075 29 12700 1000 31520 50 1 2875800 1201 19.75 0.54 12 0.40 2114.00 77969.00 67300 20240618 -37.96 35600 20241209 17.28 46900 -10.98 20250304 37450 11.48 20250102 67300 -37.96 20240618 35600 17.28 20241209 1.33 N 007540 1000 28 억 82036 N N 1 N 00 N
11 20250311 150224 57 100.00 KOSPI 금융 N N N N N 42200 -400 5 -0.94 440144850 10216 142.05 43000 44200 42100 55300 29850 42600 43087.02 2.85 0 -675 43900 43250 42900 42250 41900 43075 42075 29 12700 1000 31520 50 1 2875800 1214 19.96 0.54 12 0.36 2114.00 77969.00 67300 20240618 -37.30 35600 20241209 18.54 46900 -10.02 20250304 37450 12.68 20250102 67300 -37.30 20240618 35600 18.54 20241209 1.33 N 007540 1000 28 억 82036 N N 1 N 00 N
12 20250311 140224 57 100.00 KOSPI 금융 N N N N N 42250 -350 5 -0.82 418740400 9709 135.00 43000 44200 42100 55300 29850 42600 43132.72 2.85 0 -647 43900 43250 42900 42250 41900 43075 42075 29 12700 1000 31520 50 1 2875800 1215 19.99 0.54 12 0.34 2114.00 77969.00 67300 20240618 -37.22 35600 20241209 18.68 46900 -9.91 20250304 37450 12.82 20250102 67300 -37.22 20240618 35600 18.68 20241209 1.33 N 007540 1000 28 억 82036 N N 1 N 00 N