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
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
20250306,160206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,60,2,1.12,82904245,15365,160.74,5420,5460,5360,6960,3760,5360,5395.66,1.49,0,35,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,805,4.02,0.26,12,0.10,1347.00,20644.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.82,N,005740,500,74 억,,221162,N,N,3,N,00,N
20250306,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,80,2,1.49,81945115,15188,158.89,5420,5460,5360,6960,3760,5360,5395.39,1.49,0,37,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,808,4.04,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N
20250306,140206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,80,2,1.49,78941795,14635,153.10,5420,5460,5360,6960,3760,5360,5394.04,1.49,0,34,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,808,4.04,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N
20250306,130206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,90,2,1.68,60981855,11324,118.46,5420,5450,5360,6960,3760,5360,5385.19,1.49,0,115,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,809,4.05,0.26,12,0.08,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N
20250306,120207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,80,2,1.49,53332715,9910,103.67,5420,5440,5360,6960,3760,5360,5381.71,1.49,0,132,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,808,4.04,0.26,12,0.07,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N
20250306,110206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,30,2,0.56,34731145,6459,67.57,5420,5420,5360,6960,3760,5360,5377.17,1.49,0,11,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,800,4.00,0.26,12,0.04,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N
20250306,100206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5370,10,2,0.19,26046120,4840,50.63,5420,5420,5360,6960,3760,5360,5381.43,1.49,0,-13,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,797,3.99,0.26,12,0.03,1347.00,20644.00,9190,20240617,-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,,221162,N,N,0,N,00,N
20250306,090207,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5420,60,2,1.12,5420,1,0.01,5420,5420,5420,6960,3760,5360,5420.00,1.49,0,0,5486,5422,5376,5312,5266,5455,5345,74,1600,500,3530,10,1,14847347,805,4.02,0.26,12,0.00,1347.00,20644.00,9190,20240617,-41.02,5000,20241209,8.40,5740,-5.57,20250108,5200,4.23,20250204,9190,-41.02,20240617,5000,8.40,20241209,0.82,N,005740,500,74 억,,221162,N,N,0,N,00,N
20250305,160205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5360,40,2,0.75,51360720,9559,80.66,5330,5440,5330,6910,3730,5320,5373.02,1.49,0,-170,5426,5372,5326,5272,5226,5350,5250,74,1590,500,3510,10,1,14847347,796,3.98,0.26,12,0.06,1347.00,20644.00,9190,20240617,-41.68,5000,20241209,7.20,5740,-6.62,20250108,5200,3.08,20250204,9190,-41.68,20240617,5000,7.20,20241209,0.82,N,005740,500,74 억,,221332,N,N,4,N,00,N
20250305,150206,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,80,2,1.50,42496180,7908,66.73,5330,5440,5330,6910,3730,5320,5373.82,1.49,0,-174,5426,5372,5326,5272,5226,5350,5250,74,1590,500,3510,10,1,14847347,802,4.01,0.26,12,0.05,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.82,N,005740,500,74 억,,221332,N,N,4,N,00,N
20250305,140205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5400,80,2,1.50,36215910,6744,56.91,5330,5440,5330,6910,3730,5320,5370.09,1.49,0,-160,5426,5372,5326,5272,5226,5350,5250,74,1590,500,3510,10,1,14847347,802,4.01,0.26,12,0.05,1347.00,20644.00,9190,20240617,-41.24,5000,20241209,8.00,5740,-5.92,20250108,5200,3.85,20250204,9190,-41.24,20240617,5000,8.00,20241209,0.82,N,005740,500,74 억,,221332,N,N,4,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 160206 57 100.00 KOSPI 금융 N N N N N 5420 60 2 1.12 82904245 15365 160.74 5420 5460 5360 6960 3760 5360 5395.66 1.49 0 35 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 805 4.02 0.26 12 0.10 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 0.82 N 005740 500 74 억 221162 N N 3 N 00 N
3 20250306 150206 57 100.00 KOSPI 금융 N N N N N 5440 80 2 1.49 81945115 15188 158.89 5420 5460 5360 6960 3760 5360 5395.39 1.49 0 37 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 808 4.04 0.26 12 0.10 1347.00 20644.00 9190 20240617 -40.81 5000 20241209 8.80 5740 -5.23 20250108 5200 4.62 20250204 9190 -40.81 20240617 5000 8.80 20241209 0.82 N 005740 500 74 억 221162 N N 0 N 00 N
4 20250306 140206 57 100.00 KOSPI 금융 N N N N N 5440 80 2 1.49 78941795 14635 153.10 5420 5460 5360 6960 3760 5360 5394.04 1.49 0 34 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 808 4.04 0.26 12 0.10 1347.00 20644.00 9190 20240617 -40.81 5000 20241209 8.80 5740 -5.23 20250108 5200 4.62 20250204 9190 -40.81 20240617 5000 8.80 20241209 0.82 N 005740 500 74 억 221162 N N 0 N 00 N
5 20250306 130206 57 100.00 KOSPI 금융 N N N N N 5450 90 2 1.68 60981855 11324 118.46 5420 5450 5360 6960 3760 5360 5385.19 1.49 0 115 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 809 4.05 0.26 12 0.08 1347.00 20644.00 9190 20240617 -40.70 5000 20241209 9.00 5740 -5.05 20250108 5200 4.81 20250204 9190 -40.70 20240617 5000 9.00 20241209 0.82 N 005740 500 74 억 221162 N N 0 N 00 N
6 20250306 120207 57 100.00 KOSPI 금융 N N N N N 5440 80 2 1.49 53332715 9910 103.67 5420 5440 5360 6960 3760 5360 5381.71 1.49 0 132 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 808 4.04 0.26 12 0.07 1347.00 20644.00 9190 20240617 -40.81 5000 20241209 8.80 5740 -5.23 20250108 5200 4.62 20250204 9190 -40.81 20240617 5000 8.80 20241209 0.82 N 005740 500 74 억 221162 N N 0 N 00 N
7 20250306 110206 57 100.00 KOSPI 금융 N N N N N 5390 30 2 0.56 34731145 6459 67.57 5420 5420 5360 6960 3760 5360 5377.17 1.49 0 11 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 800 4.00 0.26 12 0.04 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 0.82 N 005740 500 74 억 221162 N N 0 N 00 N
8 20250306 100206 57 100.00 KOSPI 금융 N N N N N 5370 10 2 0.19 26046120 4840 50.63 5420 5420 5360 6960 3760 5360 5381.43 1.49 0 -13 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 797 3.99 0.26 12 0.03 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 221162 N N 0 N 00 N
9 20250306 090207 57 100.00 KOSPI 금융 N N N N N 5420 60 2 1.12 5420 1 0.01 5420 5420 5420 6960 3760 5360 5420.00 1.49 0 0 5486 5422 5376 5312 5266 5455 5345 74 1600 500 3530 10 1 14847347 805 4.02 0.26 12 0.00 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 0.82 N 005740 500 74 억 221162 N N 0 N 00 N
10 20250305 160205 57 100.00 KOSPI 금융 N N N N N 5360 40 2 0.75 51360720 9559 80.66 5330 5440 5330 6910 3730 5320 5373.02 1.49 0 -170 5426 5372 5326 5272 5226 5350 5250 74 1590 500 3510 10 1 14847347 796 3.98 0.26 12 0.06 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 0.82 N 005740 500 74 억 221332 N N 4 N 00 N
11 20250305 150206 57 100.00 KOSPI 금융 N N N N N 5400 80 2 1.50 42496180 7908 66.73 5330 5440 5330 6910 3730 5320 5373.82 1.49 0 -174 5426 5372 5326 5272 5226 5350 5250 74 1590 500 3510 10 1 14847347 802 4.01 0.26 12 0.05 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 0.82 N 005740 500 74 억 221332 N N 4 N 00 N
12 20250305 140205 57 100.00 KOSPI 금융 N N N N N 5400 80 2 1.50 36215910 6744 56.91 5330 5440 5330 6910 3730 5320 5370.09 1.49 0 -160 5426 5372 5326 5272 5226 5350 5250 74 1590 500 3510 10 1 14847347 802 4.01 0.26 12 0.05 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 0.82 N 005740 500 74 억 221332 N N 4 N 00 N