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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,-60,5,-1.10,120090795,22178,108.44,5480,5490,5380,7080,3820,5450,5415.02,1.48,0,-283,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,800,4.00,0.26,12,0.15,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.80,N,005740,500,74 억,,219740,N,N,26,N,00,N
20250321,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5390,-60,5,-1.10,107489395,19840,97.01,5480,5490,5380,7080,3820,5450,5417.81,1.48,0,665,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,800,4.00,0.26,12,0.13,1347.00,20644.00,9190,20240617,-41.35,5000,20241209,7.80,5740,-6.10,20250108,5200,3.65,20250204,9190,-41.35,20240617,5000,7.80,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250321,140211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5430,-20,5,-0.37,100045625,18460,90.26,5480,5490,5380,7080,3820,5450,5419.59,1.48,0,805,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,806,4.03,0.26,12,0.12,1347.00,20644.00,9190,20240617,-40.91,5000,20241209,8.60,5740,-5.40,20250108,5200,4.42,20250204,9190,-40.91,20240617,5000,8.60,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250321,130212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,0,3,0.00,54497145,10025,49.02,5480,5490,5410,7080,3820,5450,5436.12,1.48,0,743,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,809,4.05,0.26,12,0.07,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250321,120213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5460,10,2,0.18,51967395,9560,46.75,5480,5490,5410,7080,3820,5450,5435.92,1.48,0,743,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,811,4.05,0.26,12,0.06,1347.00,20644.00,9190,20240617,-40.59,5000,20241209,9.20,5740,-4.88,20250108,5200,5.00,20250204,9190,-40.59,20240617,5000,9.20,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250321,110212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5440,-10,5,-0.18,48232615,8874,43.39,5480,5490,5410,7080,3820,5450,5435.27,1.48,0,855,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,808,4.04,0.26,12,0.06,1347.00,20644.00,9190,20240617,-40.81,5000,20241209,8.80,5740,-5.23,20250108,5200,4.62,20250204,9190,-40.81,20240617,5000,8.80,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250321,100213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,0,3,0.00,13509565,2476,12.11,5480,5490,5440,7080,3820,5450,5456.21,1.48,0,-187,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,809,4.05,0.26,12,0.02,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250321,090213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,0,3,0.00,503530,92,0.45,5480,5480,5450,7080,3820,5450,5473.15,1.48,0,-31,5623,5536,5483,5396,5343,5520,5380,74,1630,500,3590,10,1,14847347,809,4.05,0.26,12,0.00,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.80,N,005740,500,74 억,,219740,N,N,1,N,00,N
20250320,160211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5450,-10,5,-0.18,85578110,15564,59.24,5450,5570,5430,7090,3830,5460,5498.84,1.49,0,-889,5573,5516,5443,5386,5313,5545,5415,74,1630,500,3600,10,1,14847347,809,4.05,0.26,12,0.10,1347.00,20644.00,9190,20240617,-40.70,5000,20241209,9.00,5740,-5.05,20250108,5200,4.81,20250204,9190,-40.70,20240617,5000,9.00,20241209,0.80,N,005740,500,74 억,,220558,N,N,1,N,00,N
20250320,150212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5480,20,2,0.37,77661040,14114,53.72,5450,5570,5430,7090,3830,5460,5502.41,1.49,0,-689,5573,5516,5443,5386,5313,5545,5415,74,1630,500,3600,10,1,14847347,814,4.07,0.27,12,0.10,1347.00,20644.00,9190,20240617,-40.37,5000,20241209,9.60,5740,-4.53,20250108,5200,5.38,20250204,9190,-40.37,20240617,5000,9.60,20241209,0.80,N,005740,500,74 억,,220558,N,N,0,N,00,N
20250320,140213,57,100.00,KOSPI,,금융,N,N,N,N, ,N,5480,20,2,0.37,69250960,12576,47.87,5450,5570,5430,7090,3830,5460,5506.60,1.49,0,-707,5573,5516,5443,5386,5313,5545,5415,74,1630,500,3600,10,1,14847347,814,4.07,0.27,12,0.08,1347.00,20644.00,9190,20240617,-40.37,5000,20241209,9.60,5740,-4.53,20250108,5200,5.38,20250204,9190,-40.37,20240617,5000,9.60,20241209,0.80,N,005740,500,74 억,,220558,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 20250321 160212 57 100.00 KOSPI 금융 N N N N N 5390 -60 5 -1.10 120090795 22178 108.44 5480 5490 5380 7080 3820 5450 5415.02 1.48 0 -283 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 800 4.00 0.26 12 0.15 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 0.80 N 005740 500 74 억 219740 N N 26 N 00 N
3 20250321 150212 57 100.00 KOSPI 금융 N N N N N 5390 -60 5 -1.10 107489395 19840 97.01 5480 5490 5380 7080 3820 5450 5417.81 1.48 0 665 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 800 4.00 0.26 12 0.13 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 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
4 20250321 140211 57 100.00 KOSPI 금융 N N N N N 5430 -20 5 -0.37 100045625 18460 90.26 5480 5490 5380 7080 3820 5450 5419.59 1.48 0 805 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 806 4.03 0.26 12 0.12 1347.00 20644.00 9190 20240617 -40.91 5000 20241209 8.60 5740 -5.40 20250108 5200 4.42 20250204 9190 -40.91 20240617 5000 8.60 20241209 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
5 20250321 130212 57 100.00 KOSPI 금융 N N N N N 5450 0 3 0.00 54497145 10025 49.02 5480 5490 5410 7080 3820 5450 5436.12 1.48 0 743 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 809 4.05 0.26 12 0.07 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 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
6 20250321 120213 57 100.00 KOSPI 금융 N N N N N 5460 10 2 0.18 51967395 9560 46.75 5480 5490 5410 7080 3820 5450 5435.92 1.48 0 743 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 811 4.05 0.26 12 0.06 1347.00 20644.00 9190 20240617 -40.59 5000 20241209 9.20 5740 -4.88 20250108 5200 5.00 20250204 9190 -40.59 20240617 5000 9.20 20241209 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
7 20250321 110212 57 100.00 KOSPI 금융 N N N N N 5440 -10 5 -0.18 48232615 8874 43.39 5480 5490 5410 7080 3820 5450 5435.27 1.48 0 855 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 808 4.04 0.26 12 0.06 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 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
8 20250321 100213 57 100.00 KOSPI 금융 N N N N N 5450 0 3 0.00 13509565 2476 12.11 5480 5490 5440 7080 3820 5450 5456.21 1.48 0 -187 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 809 4.05 0.26 12 0.02 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 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
9 20250321 090213 57 100.00 KOSPI 금융 N N N N N 5450 0 3 0.00 503530 92 0.45 5480 5480 5450 7080 3820 5450 5473.15 1.48 0 -31 5623 5536 5483 5396 5343 5520 5380 74 1630 500 3590 10 1 14847347 809 4.05 0.26 12 0.00 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 0.80 N 005740 500 74 억 219740 N N 1 N 00 N
10 20250320 160211 57 100.00 KOSPI 금융 N N N N N 5450 -10 5 -0.18 85578110 15564 59.24 5450 5570 5430 7090 3830 5460 5498.84 1.49 0 -889 5573 5516 5443 5386 5313 5545 5415 74 1630 500 3600 10 1 14847347 809 4.05 0.26 12 0.10 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 0.80 N 005740 500 74 억 220558 N N 1 N 00 N
11 20250320 150212 57 100.00 KOSPI 금융 N N N N N 5480 20 2 0.37 77661040 14114 53.72 5450 5570 5430 7090 3830 5460 5502.41 1.49 0 -689 5573 5516 5443 5386 5313 5545 5415 74 1630 500 3600 10 1 14847347 814 4.07 0.27 12 0.10 1347.00 20644.00 9190 20240617 -40.37 5000 20241209 9.60 5740 -4.53 20250108 5200 5.38 20250204 9190 -40.37 20240617 5000 9.60 20241209 0.80 N 005740 500 74 억 220558 N N 0 N 00 N
12 20250320 140213 57 100.00 KOSPI 금융 N N N N N 5480 20 2 0.37 69250960 12576 47.87 5450 5570 5430 7090 3830 5460 5506.60 1.49 0 -707 5573 5516 5443 5386 5313 5545 5415 74 1630 500 3600 10 1 14847347 814 4.07 0.27 12 0.08 1347.00 20644.00 9190 20240617 -40.37 5000 20241209 9.60 5740 -4.53 20250108 5200 5.38 20250204 9190 -40.37 20240617 5000 9.60 20241209 0.80 N 005740 500 74 억 220558 N N 0 N 00 N