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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,350,2,0.84,107335000,2567,56.32,41850,42250,41300,54100,29200,41650,41813.40,2.84,0,-107,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1208,19.87,0.54,12,0.09,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.32,N,007540,1000,28 억,,81777,N,N,9,N,00,N
20250313,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,350,2,0.84,96645750,2312,50.72,41850,42250,41300,54100,29200,41650,41801.79,2.84,0,-106,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1208,19.87,0.54,12,0.08,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250313,140225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,250,2,0.60,81752450,1957,42.94,41850,42250,41300,54100,29200,41650,41774.37,2.84,0,-86,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1205,19.82,0.54,12,0.07,2114.00,77969.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250313,130226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41950,300,2,0.72,57986000,1390,30.50,41850,42250,41300,54100,29200,41650,41716.55,2.84,0,-120,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1206,19.84,0.54,12,0.05,2114.00,77969.00,67300,20240618,-37.67,35600,20241209,17.84,46900,-10.55,20250304,37450,12.02,20250102,67300,-37.67,20240618,35600,17.84,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250313,120226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,250,2,0.60,51835400,1244,27.29,41850,42250,41300,54100,29200,41650,41668.33,2.84,0,-120,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1205,19.82,0.54,12,0.04,2114.00,77969.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250313,110226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,350,2,0.84,39204900,944,20.71,41850,42000,41300,54100,29200,41650,41530.61,2.84,0,-95,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1208,19.87,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250313,100225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41700,50,2,0.12,27685550,667,14.63,41850,41850,41300,54100,29200,41650,41507.57,2.84,0,-70,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1199,19.73,0.53,12,0.02,2114.00,77969.00,67300,20240618,-38.04,35600,20241209,17.13,46900,-11.09,20250304,37450,11.35,20250102,67300,-38.04,20240618,35600,17.13,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250313,090226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41750,100,2,0.24,3215750,77,1.69,41850,41850,41750,54100,29200,41650,41762.99,2.84,0,-22,42816,42232,41816,41232,40816,42025,41025,29,12450,1000,30820,50,1,2875800,1201,19.75,0.54,12,0.00,2114.00,77969.00,67300,20240618,-37.96,35600,20241209,17.28,46900,-10.98,20250304,37450,11.48,20250102,67300,-37.96,20240618,35600,17.28,20241209,1.32,N,007540,1000,28 억,,81777,N,N,4,N,00,N
20250312,160224,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,-100,5,-0.24,183130275,4390,38.25,41750,42400,41400,54200,29250,41750,41715.32,2.83,0,298,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1198,19.70,0.53,12,0.15,2114.00,77969.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.33,N,007540,1000,28 억,,81479,N,N,4,N,00,N
20250312,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41725,-25,5,-0.06,160551250,3848,33.53,41750,42400,41400,54200,29250,41750,41723.30,2.83,0,480,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1200,19.74,0.54,12,0.13,2114.00,77969.00,67300,20240618,-38.00,35600,20241209,17.21,46900,-11.03,20250304,37450,11.42,20250102,67300,-38.00,20240618,35600,17.21,20241209,1.33,N,007540,1000,28 억,,81479,N,N,0,N,00,N
20250312,140225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,50,2,0.12,148538050,3560,31.02,41750,42400,41400,54200,29250,41750,41724.17,2.83,0,482,45016,43382,42566,40932,40116,42975,40525,29,12450,1000,30890,50,1,2875800,1202,19.77,0.54,12,0.12,2114.00,77969.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.33,N,007540,1000,28 억,,81479,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 20250313 160225 57 100.00 KOSPI 금융 N N N N N 42000 350 2 0.84 107335000 2567 56.32 41850 42250 41300 54100 29200 41650 41813.40 2.84 0 -107 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1208 19.87 0.54 12 0.09 2114.00 77969.00 67300 20240618 -37.59 35600 20241209 17.98 46900 -10.45 20250304 37450 12.15 20250102 67300 -37.59 20240618 35600 17.98 20241209 1.32 N 007540 1000 28 억 81777 N N 9 N 00 N
3 20250313 150226 57 100.00 KOSPI 금융 N N N N N 42000 350 2 0.84 96645750 2312 50.72 41850 42250 41300 54100 29200 41650 41801.79 2.84 0 -106 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1208 19.87 0.54 12 0.08 2114.00 77969.00 67300 20240618 -37.59 35600 20241209 17.98 46900 -10.45 20250304 37450 12.15 20250102 67300 -37.59 20240618 35600 17.98 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
4 20250313 140225 57 100.00 KOSPI 금융 N N N N N 41900 250 2 0.60 81752450 1957 42.94 41850 42250 41300 54100 29200 41650 41774.37 2.84 0 -86 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1205 19.82 0.54 12 0.07 2114.00 77969.00 67300 20240618 -37.74 35600 20241209 17.70 46900 -10.66 20250304 37450 11.88 20250102 67300 -37.74 20240618 35600 17.70 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
5 20250313 130226 57 100.00 KOSPI 금융 N N N N N 41950 300 2 0.72 57986000 1390 30.50 41850 42250 41300 54100 29200 41650 41716.55 2.84 0 -120 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1206 19.84 0.54 12 0.05 2114.00 77969.00 67300 20240618 -37.67 35600 20241209 17.84 46900 -10.55 20250304 37450 12.02 20250102 67300 -37.67 20240618 35600 17.84 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
6 20250313 120226 57 100.00 KOSPI 금융 N N N N N 41900 250 2 0.60 51835400 1244 27.29 41850 42250 41300 54100 29200 41650 41668.33 2.84 0 -120 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1205 19.82 0.54 12 0.04 2114.00 77969.00 67300 20240618 -37.74 35600 20241209 17.70 46900 -10.66 20250304 37450 11.88 20250102 67300 -37.74 20240618 35600 17.70 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
7 20250313 110226 57 100.00 KOSPI 금융 N N N N N 42000 350 2 0.84 39204900 944 20.71 41850 42000 41300 54100 29200 41650 41530.61 2.84 0 -95 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1208 19.87 0.54 12 0.03 2114.00 77969.00 67300 20240618 -37.59 35600 20241209 17.98 46900 -10.45 20250304 37450 12.15 20250102 67300 -37.59 20240618 35600 17.98 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
8 20250313 100225 57 100.00 KOSPI 금융 N N N N N 41700 50 2 0.12 27685550 667 14.63 41850 41850 41300 54100 29200 41650 41507.57 2.84 0 -70 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1199 19.73 0.53 12 0.02 2114.00 77969.00 67300 20240618 -38.04 35600 20241209 17.13 46900 -11.09 20250304 37450 11.35 20250102 67300 -38.04 20240618 35600 17.13 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
9 20250313 090226 57 100.00 KOSPI 금융 N N N N N 41750 100 2 0.24 3215750 77 1.69 41850 41850 41750 54100 29200 41650 41762.99 2.84 0 -22 42816 42232 41816 41232 40816 42025 41025 29 12450 1000 30820 50 1 2875800 1201 19.75 0.54 12 0.00 2114.00 77969.00 67300 20240618 -37.96 35600 20241209 17.28 46900 -10.98 20250304 37450 11.48 20250102 67300 -37.96 20240618 35600 17.28 20241209 1.32 N 007540 1000 28 억 81777 N N 4 N 00 N
10 20250312 160224 57 100.00 KOSPI 금융 N N N N N 41650 -100 5 -0.24 183130275 4390 38.25 41750 42400 41400 54200 29250 41750 41715.32 2.83 0 298 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1198 19.70 0.53 12 0.15 2114.00 77969.00 67300 20240618 -38.11 35600 20241209 16.99 46900 -11.19 20250304 37450 11.21 20250102 67300 -38.11 20240618 35600 16.99 20241209 1.33 N 007540 1000 28 억 81479 N N 4 N 00 N
11 20250312 150226 57 100.00 KOSPI 금융 N N N N N 41725 -25 5 -0.06 160551250 3848 33.53 41750 42400 41400 54200 29250 41750 41723.30 2.83 0 480 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1200 19.74 0.54 12 0.13 2114.00 77969.00 67300 20240618 -38.00 35600 20241209 17.21 46900 -11.03 20250304 37450 11.42 20250102 67300 -38.00 20240618 35600 17.21 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N
12 20250312 140225 57 100.00 KOSPI 금융 N N N N N 41800 50 2 0.12 148538050 3560 31.02 41750 42400 41400 54200 29250 41750 41724.17 2.83 0 482 45016 43382 42566 40932 40116 42975 40525 29 12450 1000 30890 50 1 2875800 1202 19.77 0.54 12 0.12 2114.00 77969.00 67300 20240618 -37.89 35600 20241209 17.42 46900 -10.87 20250304 37450 11.62 20250102 67300 -37.89 20240618 35600 17.42 20241209 1.33 N 007540 1000 28 억 81479 N N 0 N 00 N