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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,10,2,0.19,47280335,8776,153.13,5420,5420,5370,6990,3770,5380,5387.46,1.48,0,122,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,800,4.00,0.26,12,0.06,1347.00,20644.00,9190,20240617,-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
20250317,120210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,20,2,0.37,27883695,5173,90.26,5420,5420,5370,6990,3770,5380,5390.24,1.48,0,190,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,802,4.01,0.26,12,0.03,1347.00,20644.00,9190,20240617,-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
20250317,110210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,30,2,0.56,25132075,4663,81.36,5420,5420,5370,6990,3770,5380,5389.68,1.48,0,278,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,803,4.02,0.26,12,0.03,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.81,N,005740,500,74 억,,219942,N,N,2,N,00,N
20250317,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,10,2,0.19,8369490,1555,27.13,5420,5420,5370,6990,3770,5380,5382.31,1.48,0,307,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,800,4.00,0.26,12,0.01,1347.00,20644.00,9190,20240617,-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
20250317,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5410,30,2,0.56,996550,185,3.23,5420,5420,5370,6990,3770,5380,5386.76,1.48,0,64,5460,5420,5380,5340,5300,5440,5360,74,1610,500,3550,10,1,14847347,803,4.02,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.13,5000,20241209,8.20,5740,-5.75,20250108,5200,4.04,20250204,9190,-41.13,20240617,5000,8.20,20241209,0.81,N,005740,500,74 억,,219942,N,N,2,N,00,N
20250314,160210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,30,2,0.56,30771670,5731,32.50,5350,5420,5340,6950,3750,5350,5369.37,1.48,0,-327,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,799,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.82,N,005740,500,74 억,,220270,N,N,2,N,00,N
20250314,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5370,20,2,0.37,29191320,5436,30.83,5350,5420,5340,6950,3750,5350,5370.04,1.48,0,-302,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,797,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.57,5000,20241209,7.40,5740,-6.45,20250108,5200,3.27,20250204,9190,-41.57,20240617,5000,7.40,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,N,00,N
20250314,140210,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5380,30,2,0.56,28707220,5346,30.32,5350,5420,5340,6950,3750,5350,5369.89,1.48,0,-298,5390,5370,5340,5320,5290,5380,5330,74,1600,500,3530,10,1,14847347,799,3.99,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.46,5000,20241209,7.60,5740,-6.27,20250108,5200,3.46,20250204,9190,-41.46,20240617,5000,7.60,20241209,0.82,N,005740,500,74 억,,220270,N,N,7,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 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
3 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
4 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
5 20250317 130210 57 100.00 KOSPI 금융 N N N N N 5390 10 2 0.19 47280335 8776 153.13 5420 5420 5370 6990 3770 5380 5387.46 1.48 0 122 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 800 4.00 0.26 12 0.06 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
6 20250317 120210 57 100.00 KOSPI 금융 N N N N N 5400 20 2 0.37 27883695 5173 90.26 5420 5420 5370 6990 3770 5380 5390.24 1.48 0 190 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 802 4.01 0.26 12 0.03 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
7 20250317 110210 57 100.00 KOSPI 금융 N N N N N 5410 30 2 0.56 25132075 4663 81.36 5420 5420 5370 6990 3770 5380 5389.68 1.48 0 278 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 803 4.02 0.26 12 0.03 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 0.81 N 005740 500 74 억 219942 N N 2 N 00 N
8 20250317 100212 57 100.00 KOSPI 금융 N N N N N 5390 10 2 0.19 8369490 1555 27.13 5420 5420 5370 6990 3770 5380 5382.31 1.48 0 307 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 800 4.00 0.26 12 0.01 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
9 20250317 090211 57 100.00 KOSPI 금융 N N N N N 5410 30 2 0.56 996550 185 3.23 5420 5420 5370 6990 3770 5380 5386.76 1.48 0 64 5460 5420 5380 5340 5300 5440 5360 74 1610 500 3550 10 1 14847347 803 4.02 0.26 12 0.00 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 0.81 N 005740 500 74 억 219942 N N 2 N 00 N
10 20250314 160210 57 100.00 KOSPI 금융 N N N N N 5380 30 2 0.56 30771670 5731 32.50 5350 5420 5340 6950 3750 5350 5369.37 1.48 0 -327 5390 5370 5340 5320 5290 5380 5330 74 1600 500 3530 10 1 14847347 799 3.99 0.26 12 0.04 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 0.82 N 005740 500 74 억 220270 N N 2 N 00 N
11 20250314 150211 57 100.00 KOSPI 금융 N N N N N 5370 20 2 0.37 29191320 5436 30.83 5350 5420 5340 6950 3750 5350 5370.04 1.48 0 -302 5390 5370 5340 5320 5290 5380 5330 74 1600 500 3530 10 1 14847347 797 3.99 0.26 12 0.04 1347.00 20644.00 9190 20240617 -41.57 5000 20241209 7.40 5740 -6.45 20250108 5200 3.27 20250204 9190 -41.57 20240617 5000 7.40 20241209 0.82 N 005740 500 74 억 220270 N N 7 N 00 N
12 20250314 140210 57 100.00 KOSPI 금융 N N N N N 5380 30 2 0.56 28707220 5346 30.32 5350 5420 5340 6950 3750 5350 5369.89 1.48 0 -298 5390 5370 5340 5320 5290 5380 5330 74 1600 500 3530 10 1 14847347 799 3.99 0.26 12 0.04 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 0.82 N 005740 500 74 억 220270 N N 7 N 00 N