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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
005440/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
20250306,160204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5490,-90,5,-1.61,617978490,111010,66.42,5630,5680,5480,7250,3910,5580,5567.14,4.08,0,15796,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8559,0.49,0.32,12,0.07,11200.00,17334.00,5870,20250225,-6.47,3855,20240805,42.41,5870,-6.47,20250225,4700,16.81,20250113,5870,-6.47,20250225,3855,42.41,20240805,0.13,N,005440,500,788 억,,6353376,N,N,243,N,00,N
20250306,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5520,-60,5,-1.08,499864490,89524,53.57,5630,5680,5500,7250,3910,5580,5583.58,4.08,0,4331,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8606,0.49,0.32,12,0.06,11200.00,17334.00,5870,20250225,-5.96,3855,20240805,43.19,5870,-5.96,20250225,4700,17.45,20250113,5870,-5.96,20250225,3855,43.19,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250306,140204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5580,0,3,0.00,340560760,60707,36.32,5630,5680,5560,7250,3910,5580,5609.91,4.08,0,804,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8699,0.50,0.32,12,0.04,11200.00,17334.00,5870,20250225,-4.94,3855,20240805,44.75,5870,-4.94,20250225,4700,18.72,20250113,5870,-4.94,20250225,3855,44.75,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250306,130203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5580,0,3,0.00,303227600,54009,32.32,5630,5680,5570,7250,3910,5580,5614.39,4.08,0,1309,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8699,0.50,0.32,12,0.03,11200.00,17334.00,5870,20250225,-4.94,3855,20240805,44.75,5870,-4.94,20250225,4700,18.72,20250113,5870,-4.94,20250225,3855,44.75,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250306,120204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5600,20,2,0.36,276118770,49157,29.41,5630,5680,5580,7250,3910,5580,5617.08,4.08,0,1207,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8731,0.50,0.32,12,0.03,11200.00,17334.00,5870,20250225,-4.60,3855,20240805,45.27,5870,-4.60,20250225,4700,19.15,20250113,5870,-4.60,20250225,3855,45.27,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250306,110203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5590,10,2,0.18,230271665,40962,24.51,5630,5680,5580,7250,3910,5580,5621.59,4.08,0,743,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8715,0.50,0.32,12,0.03,11200.00,17334.00,5870,20250225,-4.77,3855,20240805,45.01,5870,-4.77,20250225,4700,18.94,20250113,5870,-4.77,20250225,3855,45.01,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250306,100204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5620,40,2,0.72,191857795,34107,20.41,5630,5680,5580,7250,3910,5580,5625.17,4.08,0,1093,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8762,0.50,0.32,12,0.02,11200.00,17334.00,5870,20250225,-4.26,3855,20240805,45.78,5870,-4.26,20250225,4700,19.57,20250113,5870,-4.26,20250225,3855,45.78,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250306,090204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5670,90,2,1.61,23002780,4074,2.44,5630,5680,5580,7250,3910,5580,5646.24,4.08,0,1734,5753,5666,5543,5456,5333,5710,5500,788,1670,500,4120,10,1,155904301,8840,0.51,0.33,12,0.00,11200.00,17334.00,5870,20250225,-3.41,3855,20240805,47.08,5870,-3.41,20250225,4700,20.64,20250113,5870,-3.41,20250225,3855,47.08,20240805,0.13,N,005440,500,788 억,,6353376,N,N,843,N,00,N
20250305,160203,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5580,110,2,2.01,920454525,165602,128.99,5500,5630,5420,7110,3830,5470,5558.23,4.08,0,84,5630,5550,5480,5400,5330,5590,5440,788,1640,500,4040,10,1,155904301,8699,0.50,0.32,12,0.11,11200.00,17334.00,5870,20250225,-4.94,3855,20240805,44.75,5870,-4.94,20250225,4700,18.72,20250113,5870,-4.94,20250225,3855,44.75,20240805,0.15,N,005440,500,788 억,,6359836,N,N,843,N,00,N
20250305,150204,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5550,80,2,1.46,849989665,152940,119.13,5500,5630,5420,7110,3830,5470,5557.67,4.08,0,360,5630,5550,5480,5400,5330,5590,5440,788,1640,500,4040,10,1,155904301,8653,0.50,0.32,12,0.10,11200.00,17334.00,5870,20250225,-5.45,3855,20240805,43.97,5870,-5.45,20250225,4700,18.09,20250113,5870,-5.45,20250225,3855,43.97,20240805,0.15,N,005440,500,788 억,,6359836,N,N,879,N,00,N
20250305,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5590,120,2,2.19,756237665,136113,106.02,5500,5630,5420,7110,3830,5470,5555.95,4.08,0,3448,5630,5550,5480,5400,5330,5590,5440,788,1640,500,4040,10,1,155904301,8715,0.50,0.32,12,0.09,11200.00,17334.00,5870,20250225,-4.77,3855,20240805,45.01,5870,-4.77,20250225,4700,18.94,20250113,5870,-4.77,20250225,3855,45.01,20240805,0.15,N,005440,500,788 억,,6359836,N,N,879,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 20250306 160204 55 60.00 KOSPI 금융 N N N Y 60 N 5490 -90 5 -1.61 617978490 111010 66.42 5630 5680 5480 7250 3910 5580 5567.14 4.08 0 15796 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8559 0.49 0.32 12 0.07 11200.00 17334.00 5870 20250225 -6.47 3855 20240805 42.41 5870 -6.47 20250225 4700 16.81 20250113 5870 -6.47 20250225 3855 42.41 20240805 0.13 N 005440 500 788 억 6353376 N N 243 N 00 N
3 20250306 150204 55 60.00 KOSPI 금융 N N N Y 60 N 5520 -60 5 -1.08 499864490 89524 53.57 5630 5680 5500 7250 3910 5580 5583.58 4.08 0 4331 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8606 0.49 0.32 12 0.06 11200.00 17334.00 5870 20250225 -5.96 3855 20240805 43.19 5870 -5.96 20250225 4700 17.45 20250113 5870 -5.96 20250225 3855 43.19 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
4 20250306 140204 55 60.00 KOSPI 금융 N N N Y 60 N 5580 0 3 0.00 340560760 60707 36.32 5630 5680 5560 7250 3910 5580 5609.91 4.08 0 804 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8699 0.50 0.32 12 0.04 11200.00 17334.00 5870 20250225 -4.94 3855 20240805 44.75 5870 -4.94 20250225 4700 18.72 20250113 5870 -4.94 20250225 3855 44.75 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
5 20250306 130203 55 60.00 KOSPI 금융 N N N Y 60 N 5580 0 3 0.00 303227600 54009 32.32 5630 5680 5570 7250 3910 5580 5614.39 4.08 0 1309 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8699 0.50 0.32 12 0.03 11200.00 17334.00 5870 20250225 -4.94 3855 20240805 44.75 5870 -4.94 20250225 4700 18.72 20250113 5870 -4.94 20250225 3855 44.75 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
6 20250306 120204 55 60.00 KOSPI 금융 N N N Y 60 N 5600 20 2 0.36 276118770 49157 29.41 5630 5680 5580 7250 3910 5580 5617.08 4.08 0 1207 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8731 0.50 0.32 12 0.03 11200.00 17334.00 5870 20250225 -4.60 3855 20240805 45.27 5870 -4.60 20250225 4700 19.15 20250113 5870 -4.60 20250225 3855 45.27 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
7 20250306 110203 55 60.00 KOSPI 금융 N N N Y 60 N 5590 10 2 0.18 230271665 40962 24.51 5630 5680 5580 7250 3910 5580 5621.59 4.08 0 743 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8715 0.50 0.32 12 0.03 11200.00 17334.00 5870 20250225 -4.77 3855 20240805 45.01 5870 -4.77 20250225 4700 18.94 20250113 5870 -4.77 20250225 3855 45.01 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
8 20250306 100204 55 60.00 KOSPI 금융 N N N Y 60 N 5620 40 2 0.72 191857795 34107 20.41 5630 5680 5580 7250 3910 5580 5625.17 4.08 0 1093 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8762 0.50 0.32 12 0.02 11200.00 17334.00 5870 20250225 -4.26 3855 20240805 45.78 5870 -4.26 20250225 4700 19.57 20250113 5870 -4.26 20250225 3855 45.78 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
9 20250306 090204 55 60.00 KOSPI 금융 N N N Y 60 N 5670 90 2 1.61 23002780 4074 2.44 5630 5680 5580 7250 3910 5580 5646.24 4.08 0 1734 5753 5666 5543 5456 5333 5710 5500 788 1670 500 4120 10 1 155904301 8840 0.51 0.33 12 0.00 11200.00 17334.00 5870 20250225 -3.41 3855 20240805 47.08 5870 -3.41 20250225 4700 20.64 20250113 5870 -3.41 20250225 3855 47.08 20240805 0.13 N 005440 500 788 억 6353376 N N 843 N 00 N
10 20250305 160203 55 60.00 KOSPI 금융 N N N Y 60 N 5580 110 2 2.01 920454525 165602 128.99 5500 5630 5420 7110 3830 5470 5558.23 4.08 0 84 5630 5550 5480 5400 5330 5590 5440 788 1640 500 4040 10 1 155904301 8699 0.50 0.32 12 0.11 11200.00 17334.00 5870 20250225 -4.94 3855 20240805 44.75 5870 -4.94 20250225 4700 18.72 20250113 5870 -4.94 20250225 3855 44.75 20240805 0.15 N 005440 500 788 억 6359836 N N 843 N 00 N
11 20250305 150204 55 60.00 KOSPI 금융 N N N Y 60 N 5550 80 2 1.46 849989665 152940 119.13 5500 5630 5420 7110 3830 5470 5557.67 4.08 0 360 5630 5550 5480 5400 5330 5590 5440 788 1640 500 4040 10 1 155904301 8653 0.50 0.32 12 0.10 11200.00 17334.00 5870 20250225 -5.45 3855 20240805 43.97 5870 -5.45 20250225 4700 18.09 20250113 5870 -5.45 20250225 3855 43.97 20240805 0.15 N 005440 500 788 억 6359836 N N 879 N 00 N
12 20250305 140202 55 60.00 KOSPI 금융 N N N Y 60 N 5590 120 2 2.19 756237665 136113 106.02 5500 5630 5420 7110 3830 5470 5555.95 4.08 0 3448 5630 5550 5480 5400 5330 5590 5440 788 1640 500 4040 10 1 155904301 8715 0.50 0.32 12 0.09 11200.00 17334.00 5870 20250225 -4.77 3855 20240805 45.01 5870 -4.77 20250225 4700 18.94 20250113 5870 -4.77 20250225 3855 45.01 20240805 0.15 N 005440 500 788 억 6359836 N N 879 N 00 N