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
007110/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
20250306,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2075,-35,5,-1.66,2172534477,1040737,50.99,2110,2115,2065,2740,1480,2110,2087.16,1.20,0,-112445,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1607,98.81,2.80,12,1.34,21.00,740.00,2760,20241216,-24.82,969,20240625,114.14,2550,-18.63,20250113,1925,7.79,20250203,2760,-24.82,20241216,969,114.14,20240625,7.73,N,007110,500,387 억,,929521,N,N,6,N,00,N
20250306,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2070,-40,5,-1.90,2043422331,978432,47.94,2110,2115,2065,2740,1480,2110,2088.10,1.20,0,-123276,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1603,98.57,2.80,12,1.26,21.00,740.00,2760,20241216,-25.00,969,20240625,113.62,2550,-18.82,20250113,1925,7.53,20250203,2760,-25.00,20241216,969,113.62,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250306,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,-20,5,-0.95,1681655109,804218,39.40,2110,2115,2070,2740,1480,2110,2090.65,1.20,0,-69941,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1619,99.52,2.82,12,1.04,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250306,130218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-15,5,-0.71,1527574582,730671,35.80,2110,2115,2070,2740,1480,2110,2090.20,1.20,0,-91647,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1623,99.76,2.83,12,0.94,21.00,740.00,2760,20241216,-24.09,969,20240625,116.20,2550,-17.84,20250113,1925,8.83,20250203,2760,-24.09,20241216,969,116.20,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250306,120219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2100,-10,5,-0.47,1413291357,676089,33.12,2110,2115,2070,2740,1480,2110,2089.90,1.20,0,-106176,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1627,100.00,2.84,12,0.87,21.00,740.00,2760,20241216,-23.91,969,20240625,116.72,2550,-17.65,20250113,1925,9.09,20250203,2760,-23.91,20241216,969,116.72,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250306,110218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2085,-25,5,-1.18,1046432754,501599,24.58,2110,2115,2070,2740,1480,2110,2085.38,1.20,0,-138823,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1615,99.29,2.82,12,0.65,21.00,740.00,2760,20241216,-24.46,969,20240625,115.17,2550,-18.24,20250113,1925,8.31,20250203,2760,-24.46,20241216,969,115.17,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250306,100219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2072,-38,5,-1.80,851801754,408034,19.99,2110,2115,2070,2740,1480,2110,2086.63,1.20,0,-124330,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1605,98.67,2.80,12,0.53,21.00,740.00,2760,20241216,-24.93,969,20240625,113.83,2550,-18.75,20250113,1925,7.64,20250203,2760,-24.93,20241216,969,113.83,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250306,090219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,-15,5,-0.71,234461800,111690,5.47,2110,2115,2085,2740,1480,2110,2097.35,1.20,0,-59187,2196,2152,2086,2042,1976,2175,2065,387,630,500,1300,5,1,77456610,1623,99.76,2.83,12,0.14,21.00,740.00,2760,20241216,-24.09,969,20240625,116.20,2550,-17.84,20250113,1925,8.83,20250203,2760,-24.09,20241216,969,116.20,20240625,7.73,N,007110,500,387 억,,929521,N,N,37,N,00,N
20250305,160217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2110,100,2,4.98,4184046511,2005596,128.11,2020,2130,2020,2610,1410,2010,2086.62,0.79,0,310691,2080,2044,2004,1968,1928,2025,1949,387,600,500,1240,5,1,77456610,1634,100.48,2.85,12,2.59,21.00,740.00,2760,20241216,-23.55,969,20240625,117.75,2550,-17.25,20250113,1925,9.61,20250203,2760,-23.55,20241216,969,117.75,20240625,7.76,N,007110,500,387 억,,609460,N,N,37,N,00,N
20250305,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2095,85,2,4.23,4007124671,1921477,122.74,2020,2130,2020,2610,1410,2010,2085.90,0.79,0,291746,2080,2044,2004,1968,1928,2025,1949,387,600,500,1240,5,1,77456610,1623,99.76,2.83,12,2.48,21.00,740.00,2760,20241216,-24.09,969,20240625,116.20,2550,-17.84,20250113,1925,8.83,20250203,2760,-24.09,20241216,969,116.20,20240625,7.76,N,007110,500,387 억,,609460,N,N,33,N,00,N
20250305,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,80,2,3.98,3670770525,1760964,112.49,2020,2130,2020,2610,1410,2010,2085.02,0.79,0,224103,2080,2044,2004,1968,1928,2025,1949,387,600,500,1240,5,1,77456610,1619,99.52,2.82,12,2.27,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1925,8.57,20250203,2760,-24.28,20241216,969,115.69,20240625,7.76,N,007110,500,387 억,,609460,N,N,33,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 160219 57 100.00 KOSPI 유통 N N N N N 2075 -35 5 -1.66 2172534477 1040737 50.99 2110 2115 2065 2740 1480 2110 2087.16 1.20 0 -112445 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1607 98.81 2.80 12 1.34 21.00 740.00 2760 20241216 -24.82 969 20240625 114.14 2550 -18.63 20250113 1925 7.79 20250203 2760 -24.82 20241216 969 114.14 20240625 7.73 N 007110 500 387 억 929521 N N 6 N 00 N
3 20250306 150219 57 100.00 KOSPI 유통 N N N N N 2070 -40 5 -1.90 2043422331 978432 47.94 2110 2115 2065 2740 1480 2110 2088.10 1.20 0 -123276 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1603 98.57 2.80 12 1.26 21.00 740.00 2760 20241216 -25.00 969 20240625 113.62 2550 -18.82 20250113 1925 7.53 20250203 2760 -25.00 20241216 969 113.62 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
4 20250306 140219 57 100.00 KOSPI 유통 N N N N N 2090 -20 5 -0.95 1681655109 804218 39.40 2110 2115 2070 2740 1480 2110 2090.65 1.20 0 -69941 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1619 99.52 2.82 12 1.04 21.00 740.00 2760 20241216 -24.28 969 20240625 115.69 2550 -18.04 20250113 1925 8.57 20250203 2760 -24.28 20241216 969 115.69 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
5 20250306 130218 57 100.00 KOSPI 유통 N N N N N 2095 -15 5 -0.71 1527574582 730671 35.80 2110 2115 2070 2740 1480 2110 2090.20 1.20 0 -91647 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1623 99.76 2.83 12 0.94 21.00 740.00 2760 20241216 -24.09 969 20240625 116.20 2550 -17.84 20250113 1925 8.83 20250203 2760 -24.09 20241216 969 116.20 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
6 20250306 120219 57 100.00 KOSPI 유통 N N N N N 2100 -10 5 -0.47 1413291357 676089 33.12 2110 2115 2070 2740 1480 2110 2089.90 1.20 0 -106176 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1627 100.00 2.84 12 0.87 21.00 740.00 2760 20241216 -23.91 969 20240625 116.72 2550 -17.65 20250113 1925 9.09 20250203 2760 -23.91 20241216 969 116.72 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
7 20250306 110218 57 100.00 KOSPI 유통 N N N N N 2085 -25 5 -1.18 1046432754 501599 24.58 2110 2115 2070 2740 1480 2110 2085.38 1.20 0 -138823 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1615 99.29 2.82 12 0.65 21.00 740.00 2760 20241216 -24.46 969 20240625 115.17 2550 -18.24 20250113 1925 8.31 20250203 2760 -24.46 20241216 969 115.17 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
8 20250306 100219 57 100.00 KOSPI 유통 N N N N N 2072 -38 5 -1.80 851801754 408034 19.99 2110 2115 2070 2740 1480 2110 2086.63 1.20 0 -124330 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1605 98.67 2.80 12 0.53 21.00 740.00 2760 20241216 -24.93 969 20240625 113.83 2550 -18.75 20250113 1925 7.64 20250203 2760 -24.93 20241216 969 113.83 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
9 20250306 090219 57 100.00 KOSPI 유통 N N N N N 2095 -15 5 -0.71 234461800 111690 5.47 2110 2115 2085 2740 1480 2110 2097.35 1.20 0 -59187 2196 2152 2086 2042 1976 2175 2065 387 630 500 1300 5 1 77456610 1623 99.76 2.83 12 0.14 21.00 740.00 2760 20241216 -24.09 969 20240625 116.20 2550 -17.84 20250113 1925 8.83 20250203 2760 -24.09 20241216 969 116.20 20240625 7.73 N 007110 500 387 억 929521 N N 37 N 00 N
10 20250305 160217 57 100.00 KOSPI 유통 N N N N N 2110 100 2 4.98 4184046511 2005596 128.11 2020 2130 2020 2610 1410 2010 2086.62 0.79 0 310691 2080 2044 2004 1968 1928 2025 1949 387 600 500 1240 5 1 77456610 1634 100.48 2.85 12 2.59 21.00 740.00 2760 20241216 -23.55 969 20240625 117.75 2550 -17.25 20250113 1925 9.61 20250203 2760 -23.55 20241216 969 117.75 20240625 7.76 N 007110 500 387 억 609460 N N 37 N 00 N
11 20250305 150218 57 100.00 KOSPI 유통 N N N N N 2095 85 2 4.23 4007124671 1921477 122.74 2020 2130 2020 2610 1410 2010 2085.90 0.79 0 291746 2080 2044 2004 1968 1928 2025 1949 387 600 500 1240 5 1 77456610 1623 99.76 2.83 12 2.48 21.00 740.00 2760 20241216 -24.09 969 20240625 116.20 2550 -17.84 20250113 1925 8.83 20250203 2760 -24.09 20241216 969 116.20 20240625 7.76 N 007110 500 387 억 609460 N N 33 N 00 N
12 20250305 140217 57 100.00 KOSPI 유통 N N N N N 2090 80 2 3.98 3670770525 1760964 112.49 2020 2130 2020 2610 1410 2010 2085.02 0.79 0 224103 2080 2044 2004 1968 1928 2025 1949 387 600 500 1240 5 1 77456610 1619 99.52 2.82 12 2.27 21.00 740.00 2760 20241216 -24.28 969 20240625 115.69 2550 -18.04 20250113 1925 8.57 20250203 2760 -24.28 20241216 969 115.69 20240625 7.76 N 007110 500 387 억 609460 N N 33 N 00 N