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
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
20250306,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42900,150,2,0.35,343789200,8080,27.57,42750,42950,42250,55500,29950,42750,42548.08,2.85,0,-1090,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1234,20.29,0.55,12,0.28,2114.00,77969.00,67300,20240618,-36.26,35600,20241209,20.51,46900,-8.53,20250304,37450,14.55,20250102,67300,-36.26,20240618,35600,20.51,20241209,1.24,N,007540,1000,28 억,,82036,N,N,2,N,00,N
20250306,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42700,-50,5,-0.12,303351350,7133,24.34,42750,42950,42250,55500,29950,42750,42527.88,2.85,0,-889,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1228,20.20,0.55,12,0.25,2114.00,77969.00,67300,20240618,-36.55,35600,20241209,19.94,46900,-8.96,20250304,37450,14.02,20250102,67300,-36.55,20240618,35600,19.94,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250306,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42950,200,2,0.47,272281550,6406,21.86,42750,42950,42250,55500,29950,42750,42504.14,2.85,0,-745,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1235,20.32,0.55,12,0.22,2114.00,77969.00,67300,20240618,-36.18,35600,20241209,20.65,46900,-8.42,20250304,37450,14.69,20250102,67300,-36.18,20240618,35600,20.65,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250306,130221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42500,-250,5,-0.58,246706850,5807,19.82,42750,42800,42250,55500,29950,42750,42484.39,2.85,0,-655,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1222,20.10,0.55,12,0.20,2114.00,77969.00,67300,20240618,-36.85,35600,20241209,19.38,46900,-9.38,20250304,37450,13.48,20250102,67300,-36.85,20240618,35600,19.38,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250306,120222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,-150,5,-0.35,210568050,4958,16.92,42750,42750,42250,55500,29950,42750,42470.36,2.85,0,-352,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1225,20.15,0.55,12,0.17,2114.00,77969.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250306,110221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42350,-400,5,-0.94,178716750,4208,14.36,42750,42750,42250,55500,29950,42750,42470.71,2.85,0,-7,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1218,20.03,0.54,12,0.15,2114.00,77969.00,67300,20240618,-37.07,35600,20241209,18.96,46900,-9.70,20250304,37450,13.08,20250102,67300,-37.07,20240618,35600,18.96,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250306,100222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42400,-350,5,-0.82,121305100,2855,9.74,42750,42750,42250,55500,29950,42750,42488.65,2.85,0,260,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1219,20.06,0.54,12,0.10,2114.00,77969.00,67300,20240618,-37.00,35600,20241209,19.10,46900,-9.59,20250304,37450,13.22,20250102,67300,-37.00,20240618,35600,19.10,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250306,090222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42300,-450,5,-1.05,13579250,319,1.09,42750,42750,42300,55500,29950,42750,42568.18,2.85,0,87,46183,44466,43283,41566,40383,45325,42425,29,12750,1000,31630,50,1,2875800,1216,20.01,0.54,12,0.01,2114.00,77969.00,67300,20240618,-37.15,35600,20241209,18.82,46900,-9.81,20250304,37450,12.95,20250102,67300,-37.15,20240618,35600,18.82,20241209,1.24,N,007540,1000,28 억,,82036,N,N,0,N,00,N
20250305,160220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42750,-300,5,-0.70,1269365050,29263,25.12,42650,45000,42100,55900,30150,43050,43392.37,2.84,0,2040,48883,45966,43983,41066,39083,47425,42525,29,12850,1000,31850,50,1,2875800,1229,20.22,0.55,12,1.02,2114.00,77969.00,67300,20240618,-36.48,35600,20241209,20.08,46900,-8.85,20250304,37450,14.15,20250102,67300,-36.48,20240618,35600,20.08,20241209,1.24,N,007540,1000,28 억,,81529,N,N,0,N,00,N
20250305,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42800,-250,5,-0.58,1224247350,28211,24.22,42650,45000,42100,55900,30150,43050,43412.01,2.84,0,2166,48883,45966,43983,41066,39083,47425,42525,29,12850,1000,31850,50,1,2875800,1231,20.25,0.55,12,0.98,2114.00,77969.00,67300,20240618,-36.40,35600,20241209,20.22,46900,-8.74,20250304,37450,14.29,20250102,67300,-36.40,20240618,35600,20.22,20241209,1.24,N,007540,1000,28 억,,81529,N,N,0,N,00,N
20250305,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,43050,0,3,0.00,1020765200,23429,20.11,42650,45000,42450,55900,30150,43050,43597.42,2.84,0,1628,48883,45966,43983,41066,39083,47425,42525,29,12850,1000,31850,50,1,2875800,1238,20.36,0.55,12,0.81,2114.00,77969.00,67300,20240618,-36.03,35600,20241209,20.93,46900,-8.21,20250304,37450,14.95,20250102,67300,-36.03,20240618,35600,20.93,20241209,1.24,N,007540,1000,28 억,,81529,N,N,0,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 160222 57 100.00 KOSPI 금융 N N N N N 42900 150 2 0.35 343789200 8080 27.57 42750 42950 42250 55500 29950 42750 42548.08 2.85 0 -1090 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1234 20.29 0.55 12 0.28 2114.00 77969.00 67300 20240618 -36.26 35600 20241209 20.51 46900 -8.53 20250304 37450 14.55 20250102 67300 -36.26 20240618 35600 20.51 20241209 1.24 N 007540 1000 28 억 82036 N N 2 N 00 N
3 20250306 150222 57 100.00 KOSPI 금융 N N N N N 42700 -50 5 -0.12 303351350 7133 24.34 42750 42950 42250 55500 29950 42750 42527.88 2.85 0 -889 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1228 20.20 0.55 12 0.25 2114.00 77969.00 67300 20240618 -36.55 35600 20241209 19.94 46900 -8.96 20250304 37450 14.02 20250102 67300 -36.55 20240618 35600 19.94 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
4 20250306 140222 57 100.00 KOSPI 금융 N N N N N 42950 200 2 0.47 272281550 6406 21.86 42750 42950 42250 55500 29950 42750 42504.14 2.85 0 -745 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1235 20.32 0.55 12 0.22 2114.00 77969.00 67300 20240618 -36.18 35600 20241209 20.65 46900 -8.42 20250304 37450 14.69 20250102 67300 -36.18 20240618 35600 20.65 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
5 20250306 130221 57 100.00 KOSPI 금융 N N N N N 42500 -250 5 -0.58 246706850 5807 19.82 42750 42800 42250 55500 29950 42750 42484.39 2.85 0 -655 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1222 20.10 0.55 12 0.20 2114.00 77969.00 67300 20240618 -36.85 35600 20241209 19.38 46900 -9.38 20250304 37450 13.48 20250102 67300 -36.85 20240618 35600 19.38 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
6 20250306 120222 57 100.00 KOSPI 금융 N N N N N 42600 -150 5 -0.35 210568050 4958 16.92 42750 42750 42250 55500 29950 42750 42470.36 2.85 0 -352 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1225 20.15 0.55 12 0.17 2114.00 77969.00 67300 20240618 -36.70 35600 20241209 19.66 46900 -9.17 20250304 37450 13.75 20250102 67300 -36.70 20240618 35600 19.66 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
7 20250306 110221 57 100.00 KOSPI 금융 N N N N N 42350 -400 5 -0.94 178716750 4208 14.36 42750 42750 42250 55500 29950 42750 42470.71 2.85 0 -7 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1218 20.03 0.54 12 0.15 2114.00 77969.00 67300 20240618 -37.07 35600 20241209 18.96 46900 -9.70 20250304 37450 13.08 20250102 67300 -37.07 20240618 35600 18.96 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
8 20250306 100222 57 100.00 KOSPI 금융 N N N N N 42400 -350 5 -0.82 121305100 2855 9.74 42750 42750 42250 55500 29950 42750 42488.65 2.85 0 260 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1219 20.06 0.54 12 0.10 2114.00 77969.00 67300 20240618 -37.00 35600 20241209 19.10 46900 -9.59 20250304 37450 13.22 20250102 67300 -37.00 20240618 35600 19.10 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
9 20250306 090222 57 100.00 KOSPI 금융 N N N N N 42300 -450 5 -1.05 13579250 319 1.09 42750 42750 42300 55500 29950 42750 42568.18 2.85 0 87 46183 44466 43283 41566 40383 45325 42425 29 12750 1000 31630 50 1 2875800 1216 20.01 0.54 12 0.01 2114.00 77969.00 67300 20240618 -37.15 35600 20241209 18.82 46900 -9.81 20250304 37450 12.95 20250102 67300 -37.15 20240618 35600 18.82 20241209 1.24 N 007540 1000 28 억 82036 N N 0 N 00 N
10 20250305 160220 57 100.00 KOSPI 금융 N N N N N 42750 -300 5 -0.70 1269365050 29263 25.12 42650 45000 42100 55900 30150 43050 43392.37 2.84 0 2040 48883 45966 43983 41066 39083 47425 42525 29 12850 1000 31850 50 1 2875800 1229 20.22 0.55 12 1.02 2114.00 77969.00 67300 20240618 -36.48 35600 20241209 20.08 46900 -8.85 20250304 37450 14.15 20250102 67300 -36.48 20240618 35600 20.08 20241209 1.24 N 007540 1000 28 억 81529 N N 0 N 00 N
11 20250305 150222 57 100.00 KOSPI 금융 N N N N N 42800 -250 5 -0.58 1224247350 28211 24.22 42650 45000 42100 55900 30150 43050 43412.01 2.84 0 2166 48883 45966 43983 41066 39083 47425 42525 29 12850 1000 31850 50 1 2875800 1231 20.25 0.55 12 0.98 2114.00 77969.00 67300 20240618 -36.40 35600 20241209 20.22 46900 -8.74 20250304 37450 14.29 20250102 67300 -36.40 20240618 35600 20.22 20241209 1.24 N 007540 1000 28 억 81529 N N 0 N 00 N
12 20250305 140220 57 100.00 KOSPI 금융 N N N N N 43050 0 3 0.00 1020765200 23429 20.11 42650 45000 42450 55900 30150 43050 43597.42 2.84 0 1628 48883 45966 43983 41066 39083 47425 42525 29 12850 1000 31850 50 1 2875800 1238 20.36 0.55 12 0.81 2114.00 77969.00 67300 20240618 -36.03 35600 20241209 20.93 46900 -8.21 20250304 37450 14.95 20250102 67300 -36.03 20240618 35600 20.93 20241209 1.24 N 007540 1000 28 억 81529 N N 0 N 00 N