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
007700/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
20250306,160224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12620,190,2,1.53,121082780,9583,123.59,12430,12700,12430,16150,8710,12430,12635.17,0.04,0,483,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4936,4.04,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.00,11490,20241209,9.83,12790,-1.33,20250221,11550,9.26,20250203,19120,-34.00,20240717,11490,9.83,20241209,0.20,N,007700,500,195 억,,14958,N,N,15,N,00,N
20250306,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12640,210,2,1.69,107596680,8515,109.81,12430,12700,12430,16150,8710,12430,12636.13,0.04,0,230,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4944,4.04,0.23,12,0.02,3127.00,54724.00,19120,20240717,-33.89,11490,20241209,10.01,12790,-1.17,20250221,11550,9.44,20250203,19120,-33.89,20240717,11490,10.01,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250306,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12630,200,2,1.61,76355930,6045,77.96,12430,12700,12430,16150,8710,12430,12631.25,0.04,0,193,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4940,4.04,0.23,12,0.02,3127.00,54724.00,19120,20240717,-33.94,11490,20241209,9.92,12790,-1.25,20250221,11550,9.35,20250203,19120,-33.94,20240717,11490,9.92,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250306,130223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12640,210,2,1.69,63346920,5015,64.68,12430,12700,12430,16150,8710,12430,12631.49,0.04,0,162,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4944,4.04,0.23,12,0.01,3127.00,54724.00,19120,20240717,-33.89,11490,20241209,10.01,12790,-1.17,20250221,11550,9.44,20250203,19120,-33.89,20240717,11490,10.01,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250306,120224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12650,220,2,1.77,52977680,4194,54.09,12430,12700,12430,16150,8710,12430,12631.78,0.04,0,101,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4948,4.05,0.23,12,0.01,3127.00,54724.00,19120,20240717,-33.84,11490,20241209,10.10,12790,-1.09,20250221,11550,9.52,20250203,19120,-33.84,20240717,11490,10.10,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250306,110223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12640,210,2,1.69,44842870,3550,45.78,12430,12700,12430,16150,8710,12430,12631.79,0.04,0,11,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4944,4.04,0.23,12,0.01,3127.00,54724.00,19120,20240717,-33.89,11490,20241209,10.01,12790,-1.17,20250221,11550,9.44,20250203,19120,-33.89,20240717,11490,10.01,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250306,100224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12640,210,2,1.69,32954545,2610,33.66,12430,12700,12430,16150,8710,12430,12626.26,0.04,0,-37,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4944,4.04,0.23,12,0.01,3127.00,54724.00,19120,20240717,-33.89,11490,20241209,10.01,12790,-1.17,20250221,11550,9.44,20250203,19120,-33.89,20240717,11490,10.01,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250306,090224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12430,0,3,0.00,285890,23,0.30,12430,12430,12430,16150,8710,12430,12430.00,0.04,0,-18,12730,12580,12290,12140,11850,12655,12215,196,3720,500,8940,10,1,39114367,4862,3.98,0.23,12,0.00,3127.00,54724.00,19120,20240717,-34.99,11490,20241209,8.18,12790,-2.81,20250221,11550,7.62,20250203,19120,-34.99,20240717,11490,8.18,20241209,0.20,N,007700,500,195 억,,14958,N,N,18,N,00,N
20250305,160222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12430,370,2,3.07,93153265,7550,246.17,12020,12440,12000,15670,8450,12060,12338.18,0.04,0,-395,12400,12230,12120,11950,11840,12175,11895,196,3610,500,8680,10,1,39114367,4862,3.98,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.99,11490,20241209,8.18,12790,-2.81,20250221,11550,7.62,20250203,19120,-34.99,20240717,11490,8.18,20241209,0.20,N,007700,500,195 억,,15062,N,N,18,N,00,N
20250305,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12440,380,2,3.15,85730745,6953,226.70,12020,12440,12000,15670,8450,12060,12330.04,0.04,0,-421,12400,12230,12120,11950,11840,12175,11895,196,3610,500,8680,10,1,39114367,4866,3.98,0.23,12,0.02,3127.00,54724.00,19120,20240717,-34.94,11490,20241209,8.27,12790,-2.74,20250221,11550,7.71,20250203,19120,-34.94,20240717,11490,8.27,20241209,0.20,N,007700,500,195 억,,15062,N,N,3,N,00,N
20250305,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12410,350,2,2.90,72912875,5921,193.06,12020,12430,12000,15670,8450,12060,12314.28,0.04,0,-458,12400,12230,12120,11950,11840,12175,11895,196,3610,500,8680,10,1,39114367,4854,3.97,0.23,12,0.02,3127.00,54724.00,19120,20240717,-35.09,11490,20241209,8.01,12790,-2.97,20250221,11550,7.45,20250203,19120,-35.09,20240717,11490,8.01,20241209,0.20,N,007700,500,195 억,,15062,N,N,3,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 160224 55 60.00 KOSPI 금융 N N N Y 60 N 12620 190 2 1.53 121082780 9583 123.59 12430 12700 12430 16150 8710 12430 12635.17 0.04 0 483 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4936 4.04 0.23 12 0.02 3127.00 54724.00 19120 20240717 -34.00 11490 20241209 9.83 12790 -1.33 20250221 11550 9.26 20250203 19120 -34.00 20240717 11490 9.83 20241209 0.20 N 007700 500 195 억 14958 N N 15 N 00 N
3 20250306 150224 55 60.00 KOSPI 금융 N N N Y 60 N 12640 210 2 1.69 107596680 8515 109.81 12430 12700 12430 16150 8710 12430 12636.13 0.04 0 230 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4944 4.04 0.23 12 0.02 3127.00 54724.00 19120 20240717 -33.89 11490 20241209 10.01 12790 -1.17 20250221 11550 9.44 20250203 19120 -33.89 20240717 11490 10.01 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
4 20250306 140224 55 60.00 KOSPI 금융 N N N Y 60 N 12630 200 2 1.61 76355930 6045 77.96 12430 12700 12430 16150 8710 12430 12631.25 0.04 0 193 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4940 4.04 0.23 12 0.02 3127.00 54724.00 19120 20240717 -33.94 11490 20241209 9.92 12790 -1.25 20250221 11550 9.35 20250203 19120 -33.94 20240717 11490 9.92 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
5 20250306 130223 55 60.00 KOSPI 금융 N N N Y 60 N 12640 210 2 1.69 63346920 5015 64.68 12430 12700 12430 16150 8710 12430 12631.49 0.04 0 162 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4944 4.04 0.23 12 0.01 3127.00 54724.00 19120 20240717 -33.89 11490 20241209 10.01 12790 -1.17 20250221 11550 9.44 20250203 19120 -33.89 20240717 11490 10.01 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
6 20250306 120224 55 60.00 KOSPI 금융 N N N Y 60 N 12650 220 2 1.77 52977680 4194 54.09 12430 12700 12430 16150 8710 12430 12631.78 0.04 0 101 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4948 4.05 0.23 12 0.01 3127.00 54724.00 19120 20240717 -33.84 11490 20241209 10.10 12790 -1.09 20250221 11550 9.52 20250203 19120 -33.84 20240717 11490 10.10 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
7 20250306 110223 55 60.00 KOSPI 금융 N N N Y 60 N 12640 210 2 1.69 44842870 3550 45.78 12430 12700 12430 16150 8710 12430 12631.79 0.04 0 11 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4944 4.04 0.23 12 0.01 3127.00 54724.00 19120 20240717 -33.89 11490 20241209 10.01 12790 -1.17 20250221 11550 9.44 20250203 19120 -33.89 20240717 11490 10.01 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
8 20250306 100224 55 60.00 KOSPI 금융 N N N Y 60 N 12640 210 2 1.69 32954545 2610 33.66 12430 12700 12430 16150 8710 12430 12626.26 0.04 0 -37 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4944 4.04 0.23 12 0.01 3127.00 54724.00 19120 20240717 -33.89 11490 20241209 10.01 12790 -1.17 20250221 11550 9.44 20250203 19120 -33.89 20240717 11490 10.01 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
9 20250306 090224 55 60.00 KOSPI 금융 N N N Y 60 N 12430 0 3 0.00 285890 23 0.30 12430 12430 12430 16150 8710 12430 12430.00 0.04 0 -18 12730 12580 12290 12140 11850 12655 12215 196 3720 500 8940 10 1 39114367 4862 3.98 0.23 12 0.00 3127.00 54724.00 19120 20240717 -34.99 11490 20241209 8.18 12790 -2.81 20250221 11550 7.62 20250203 19120 -34.99 20240717 11490 8.18 20241209 0.20 N 007700 500 195 억 14958 N N 18 N 00 N
10 20250305 160222 55 60.00 KOSPI 금융 N N N Y 60 N 12430 370 2 3.07 93153265 7550 246.17 12020 12440 12000 15670 8450 12060 12338.18 0.04 0 -395 12400 12230 12120 11950 11840 12175 11895 196 3610 500 8680 10 1 39114367 4862 3.98 0.23 12 0.02 3127.00 54724.00 19120 20240717 -34.99 11490 20241209 8.18 12790 -2.81 20250221 11550 7.62 20250203 19120 -34.99 20240717 11490 8.18 20241209 0.20 N 007700 500 195 억 15062 N N 18 N 00 N
11 20250305 150223 55 60.00 KOSPI 금융 N N N Y 60 N 12440 380 2 3.15 85730745 6953 226.70 12020 12440 12000 15670 8450 12060 12330.04 0.04 0 -421 12400 12230 12120 11950 11840 12175 11895 196 3610 500 8680 10 1 39114367 4866 3.98 0.23 12 0.02 3127.00 54724.00 19120 20240717 -34.94 11490 20241209 8.27 12790 -2.74 20250221 11550 7.71 20250203 19120 -34.94 20240717 11490 8.27 20241209 0.20 N 007700 500 195 억 15062 N N 3 N 00 N
12 20250305 140222 55 60.00 KOSPI 금융 N N N Y 60 N 12410 350 2 2.90 72912875 5921 193.06 12020 12430 12000 15670 8450 12060 12314.28 0.04 0 -458 12400 12230 12120 11950 11840 12175 11895 196 3610 500 8680 10 1 39114367 4854 3.97 0.23 12 0.02 3127.00 54724.00 19120 20240717 -35.09 11490 20241209 8.01 12790 -2.97 20250221 11550 7.45 20250203 19120 -35.09 20240717 11490 8.01 20241209 0.20 N 007700 500 195 억 15062 N N 3 N 00 N