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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,20,2,0.37,49342320,9150,60.57,5390,5420,5370,7000,3780,5390,5392.60,1.48,0,184,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,803,4.02,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,30,2,0.56,48503750,8995,59.54,5390,5420,5370,7000,3780,5390,5392.30,1.48,0,175,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,805,4.02,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,0,3,0.00,38491430,7141,47.27,5390,5410,5370,7000,3780,5390,5390.20,1.48,0,176,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,800,4.00,0.26,12,0.05,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,20,2,0.37,36542870,6780,44.88,5390,5410,5370,7000,3780,5390,5389.80,1.48,0,240,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,803,4.02,0.26,12,0.05,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,10,2,0.19,35285200,6547,43.34,5390,5410,5370,7000,3780,5390,5389.52,1.48,0,242,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,802,4.01,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,20,2,0.37,34097200,6327,41.88,5390,5410,5370,7000,3780,5390,5389.16,1.48,0,138,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,803,4.02,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,100211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,-10,5,-0.19,7709900,1432,9.48,5390,5410,5380,7000,3780,5390,5384.01,1.48,0,91,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,799,3.99,0.26,12,0.01,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250318,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,10,2,0.19,1568690,291,1.93,5390,5400,5390,7000,3780,5390,5390.69,1.48,0,52,5463,5426,5383,5346,5303,5405,5325,74,1610,500,3550,10,1,14847347,802,4.01,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.79,N,005740,500,74 억,,220073,N,N,4,N,00,N
20250317,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,10,2,0.19,71728390,13325,232.51,5420,5420,5340,6990,3770,5380,5382.83,1.48,0,170,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,800,4.00,0.26,12,0.09,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.81,N,005740,500,74 억,,219942,N,N,4,N,00,N
20250317,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,10,2,0.19,60750115,11279,196.81,5420,5420,5370,6990,3770,5380,5386.13,1.48,0,82,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,800,4.00,0.26,12,0.08,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.81,N,005740,500,74 억,,219942,N,N,2,N,00,N
20250317,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,20,2,0.37,48589165,9019,157.37,5420,5420,5370,6990,3770,5380,5387.42,1.48,0,139,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,802,4.01,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.81,N,005740,500,74 억,,219942,N,N,2,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 20250318 160211 57 100.00 KOSPI 금융 N N N N N 5410 20 2 0.37 49342320 9150 60.57 5390 5420 5370 7000 3780 5390 5392.60 1.48 0 184 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 803 4.02 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
3 20250318 150212 57 100.00 KOSPI 금융 N N N N N 5420 30 2 0.56 48503750 8995 59.54 5390 5420 5370 7000 3780 5390 5392.30 1.48 0 175 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 805 4.02 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.02 5000 20241209 8.40 5740 -5.57 20250108 5200 4.23 20250204 9190 -41.02 20240617 5000 8.40 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
4 20250318 140211 57 100.00 KOSPI 금융 N N N N N 5390 0 3 0.00 38491430 7141 47.27 5390 5410 5370 7000 3780 5390 5390.20 1.48 0 176 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 800 4.00 0.26 12 0.05 1347.00 20644.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
5 20250318 130211 57 100.00 KOSPI 금융 N N N N N 5410 20 2 0.37 36542870 6780 44.88 5390 5410 5370 7000 3780 5390 5389.80 1.48 0 240 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 803 4.02 0.26 12 0.05 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
6 20250318 120210 57 100.00 KOSPI 금융 N N N N N 5400 10 2 0.19 35285200 6547 43.34 5390 5410 5370 7000 3780 5390 5389.52 1.48 0 242 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 802 4.01 0.26 12 0.04 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
7 20250318 110210 57 100.00 KOSPI 금융 N N N N N 5410 20 2 0.37 34097200 6327 41.88 5390 5410 5370 7000 3780 5390 5389.16 1.48 0 138 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 803 4.02 0.26 12 0.04 1347.00 20644.00 9190 20240617 -41.13 5000 20241209 8.20 5740 -5.75 20250108 5200 4.04 20250204 9190 -41.13 20240617 5000 8.20 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
8 20250318 100211 57 100.00 KOSPI 금융 N N N N N 5380 -10 5 -0.19 7709900 1432 9.48 5390 5410 5380 7000 3780 5390 5384.01 1.48 0 91 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 799 3.99 0.26 12 0.01 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 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
9 20250318 090211 57 100.00 KOSPI 금융 N N N N N 5400 10 2 0.19 1568690 291 1.93 5390 5400 5390 7000 3780 5390 5390.69 1.48 0 52 5463 5426 5383 5346 5303 5405 5325 74 1610 500 3550 10 1 14847347 802 4.01 0.26 12 0.00 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.79 N 005740 500 74 억 220073 N N 4 N 00 N
10 20250317 160211 57 100.00 KOSPI 금융 N N N N N 5390 10 2 0.19 71728390 13325 232.51 5420 5420 5340 6990 3770 5380 5382.83 1.48 0 170 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 800 4.00 0.26 12 0.09 1347.00 20644.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.81 N 005740 500 74 억 219942 N N 4 N 00 N
11 20250317 150211 57 100.00 KOSPI 금융 N N N N N 5390 10 2 0.19 60750115 11279 196.81 5420 5420 5370 6990 3770 5380 5386.13 1.48 0 82 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 800 4.00 0.26 12 0.08 1347.00 20644.00 9190 20240617 -41.35 5000 20241209 7.80 5740 -6.10 20250108 5200 3.65 20250204 9190 -41.35 20240617 5000 7.80 20241209 0.81 N 005740 500 74 억 219942 N N 2 N 00 N
12 20250317 140211 57 100.00 KOSPI 금융 N N N N N 5400 20 2 0.37 48589165 9019 157.37 5420 5420 5370 6990 3770 5380 5387.42 1.48 0 139 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 802 4.01 0.26 12 0.06 1347.00 20644.00 9190 20240617 -41.24 5000 20241209 8.00 5740 -5.92 20250108 5200 3.85 20250204 9190 -41.24 20240617 5000 8.00 20241209 0.81 N 005740 500 74 억 219942 N N 2 N 00 N