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
007860/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
20250306,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,40,2,0.57,498054115,69839,59.50,7180,7240,7070,9190,4950,7070,7131.70,3.61,0,14427,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1669,1.49,0.26,12,0.30,4783.00,27563.00,12890,20240314,-44.84,5780,20241209,23.01,7410,-4.05,20250109,6530,8.88,20250203,12890,-44.84,20240314,5780,23.01,20241209,1.89,N,007860,500,117 억,,847138,N,N,3,N,00,N
20250306,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7100,30,2,0.42,438504465,61439,52.35,7180,7240,7070,9190,4950,7070,7137.23,3.61,0,14586,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1667,1.48,0.26,12,0.26,4783.00,27563.00,12890,20240314,-44.92,5780,20241209,22.84,7410,-4.18,20250109,6530,8.73,20250203,12890,-44.92,20240314,5780,22.84,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250306,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7110,40,2,0.57,414140795,58002,49.42,7180,7240,7070,9190,4950,7070,7140.11,3.61,0,14855,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1669,1.49,0.26,12,0.25,4783.00,27563.00,12890,20240314,-44.84,5780,20241209,23.01,7410,-4.05,20250109,6530,8.88,20250203,12890,-44.84,20240314,5780,23.01,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250306,130225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7140,70,2,0.99,382061485,53484,45.57,7180,7240,7080,9190,4950,7070,7143.47,3.61,0,14631,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1676,1.49,0.26,12,0.23,4783.00,27563.00,12890,20240314,-44.61,5780,20241209,23.53,7410,-3.64,20250109,6530,9.34,20250203,12890,-44.61,20240314,5780,23.53,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250306,120225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7130,60,2,0.85,307676255,43040,36.67,7180,7240,7080,9190,4950,7070,7148.61,3.61,0,10841,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1674,1.49,0.26,12,0.18,4783.00,27563.00,12890,20240314,-44.69,5780,20241209,23.36,7410,-3.78,20250109,6530,9.19,20250203,12890,-44.69,20240314,5780,23.36,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250306,110224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7080,10,2,0.14,279478965,39082,33.30,7180,7240,7080,9190,4950,7070,7151.09,3.61,0,9414,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1662,1.48,0.26,12,0.17,4783.00,27563.00,12890,20240314,-45.07,5780,20241209,22.49,7410,-4.45,20250109,6530,8.42,20250203,12890,-45.07,20240314,5780,22.49,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250306,100225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7150,80,2,1.13,230946455,32261,27.49,7180,7240,7100,9190,4950,7070,7158.69,3.61,0,10584,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1679,1.49,0.26,12,0.14,4783.00,27563.00,12890,20240314,-44.53,5780,20241209,23.70,7410,-3.51,20250109,6530,9.49,20250203,12890,-44.53,20240314,5780,23.70,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250306,090226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7220,150,2,2.12,60106260,8357,7.12,7180,7240,7110,9190,4950,7070,7192.32,3.61,0,1532,7276,7172,7036,6932,6796,7225,6985,117,2120,500,5230,10,1,23479844,1695,1.51,0.26,12,0.04,4783.00,27563.00,12890,20240314,-43.99,5780,20241209,24.91,7410,-2.56,20250109,6530,10.57,20250203,12890,-43.99,20240314,5780,24.91,20241209,1.89,N,007860,500,117 억,,847138,N,N,11,N,00,N
20250305,160223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,180,2,2.61,822868375,117337,147.25,6900,7140,6900,8950,4830,6890,7012.81,3.44,0,35583,7130,7010,6890,6770,6650,6950,6710,117,2060,500,5090,10,1,23479844,1660,1.48,0.26,12,0.50,4783.00,27563.00,12890,20240314,-45.15,5780,20241209,22.32,7410,-4.59,20250109,6530,8.27,20250203,12890,-45.15,20240314,5780,22.32,20241209,1.87,N,007860,500,117 억,,807983,N,N,11,N,00,N
20250305,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7050,160,2,2.32,759408125,108335,135.96,6900,7140,6900,8950,4830,6890,7009.81,3.44,0,36520,7130,7010,6890,6770,6650,6950,6710,117,2060,500,5090,10,1,23479844,1655,1.47,0.26,12,0.46,4783.00,27563.00,12890,20240314,-45.31,5780,20241209,21.97,7410,-4.86,20250109,6530,7.96,20250203,12890,-45.31,20240314,5780,21.97,20241209,1.87,N,007860,500,117 억,,807983,N,N,9,N,00,N
20250305,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7070,180,2,2.61,714842145,102023,128.03,6900,7140,6900,8950,4830,6890,7006.68,3.44,0,34752,7130,7010,6890,6770,6650,6950,6710,117,2060,500,5090,10,1,23479844,1660,1.48,0.26,12,0.43,4783.00,27563.00,12890,20240314,-45.15,5780,20241209,22.32,7410,-4.59,20250109,6530,8.27,20250203,12890,-45.15,20240314,5780,22.32,20241209,1.87,N,007860,500,117 억,,807983,N,N,9,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 160225 55 60.00 KOSPI 금융 N N N Y 60 N 7110 40 2 0.57 498054115 69839 59.50 7180 7240 7070 9190 4950 7070 7131.70 3.61 0 14427 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1669 1.49 0.26 12 0.30 4783.00 27563.00 12890 20240314 -44.84 5780 20241209 23.01 7410 -4.05 20250109 6530 8.88 20250203 12890 -44.84 20240314 5780 23.01 20241209 1.89 N 007860 500 117 억 847138 N N 3 N 00 N
3 20250306 150225 55 60.00 KOSPI 금융 N N N Y 60 N 7100 30 2 0.42 438504465 61439 52.35 7180 7240 7070 9190 4950 7070 7137.23 3.61 0 14586 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1667 1.48 0.26 12 0.26 4783.00 27563.00 12890 20240314 -44.92 5780 20241209 22.84 7410 -4.18 20250109 6530 8.73 20250203 12890 -44.92 20240314 5780 22.84 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
4 20250306 140226 55 60.00 KOSPI 금융 N N N Y 60 N 7110 40 2 0.57 414140795 58002 49.42 7180 7240 7070 9190 4950 7070 7140.11 3.61 0 14855 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1669 1.49 0.26 12 0.25 4783.00 27563.00 12890 20240314 -44.84 5780 20241209 23.01 7410 -4.05 20250109 6530 8.88 20250203 12890 -44.84 20240314 5780 23.01 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
5 20250306 130225 55 60.00 KOSPI 금융 N N N Y 60 N 7140 70 2 0.99 382061485 53484 45.57 7180 7240 7080 9190 4950 7070 7143.47 3.61 0 14631 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1676 1.49 0.26 12 0.23 4783.00 27563.00 12890 20240314 -44.61 5780 20241209 23.53 7410 -3.64 20250109 6530 9.34 20250203 12890 -44.61 20240314 5780 23.53 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
6 20250306 120225 55 60.00 KOSPI 금융 N N N Y 60 N 7130 60 2 0.85 307676255 43040 36.67 7180 7240 7080 9190 4950 7070 7148.61 3.61 0 10841 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1674 1.49 0.26 12 0.18 4783.00 27563.00 12890 20240314 -44.69 5780 20241209 23.36 7410 -3.78 20250109 6530 9.19 20250203 12890 -44.69 20240314 5780 23.36 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
7 20250306 110224 55 60.00 KOSPI 금융 N N N Y 60 N 7080 10 2 0.14 279478965 39082 33.30 7180 7240 7080 9190 4950 7070 7151.09 3.61 0 9414 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1662 1.48 0.26 12 0.17 4783.00 27563.00 12890 20240314 -45.07 5780 20241209 22.49 7410 -4.45 20250109 6530 8.42 20250203 12890 -45.07 20240314 5780 22.49 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
8 20250306 100225 55 60.00 KOSPI 금융 N N N Y 60 N 7150 80 2 1.13 230946455 32261 27.49 7180 7240 7100 9190 4950 7070 7158.69 3.61 0 10584 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1679 1.49 0.26 12 0.14 4783.00 27563.00 12890 20240314 -44.53 5780 20241209 23.70 7410 -3.51 20250109 6530 9.49 20250203 12890 -44.53 20240314 5780 23.70 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
9 20250306 090226 55 60.00 KOSPI 금융 N N N Y 60 N 7220 150 2 2.12 60106260 8357 7.12 7180 7240 7110 9190 4950 7070 7192.32 3.61 0 1532 7276 7172 7036 6932 6796 7225 6985 117 2120 500 5230 10 1 23479844 1695 1.51 0.26 12 0.04 4783.00 27563.00 12890 20240314 -43.99 5780 20241209 24.91 7410 -2.56 20250109 6530 10.57 20250203 12890 -43.99 20240314 5780 24.91 20241209 1.89 N 007860 500 117 억 847138 N N 11 N 00 N
10 20250305 160223 55 60.00 KOSPI 금융 N N N Y 60 N 7070 180 2 2.61 822868375 117337 147.25 6900 7140 6900 8950 4830 6890 7012.81 3.44 0 35583 7130 7010 6890 6770 6650 6950 6710 117 2060 500 5090 10 1 23479844 1660 1.48 0.26 12 0.50 4783.00 27563.00 12890 20240314 -45.15 5780 20241209 22.32 7410 -4.59 20250109 6530 8.27 20250203 12890 -45.15 20240314 5780 22.32 20241209 1.87 N 007860 500 117 억 807983 N N 11 N 00 N
11 20250305 150225 55 60.00 KOSPI 금융 N N N Y 60 N 7050 160 2 2.32 759408125 108335 135.96 6900 7140 6900 8950 4830 6890 7009.81 3.44 0 36520 7130 7010 6890 6770 6650 6950 6710 117 2060 500 5090 10 1 23479844 1655 1.47 0.26 12 0.46 4783.00 27563.00 12890 20240314 -45.31 5780 20241209 21.97 7410 -4.86 20250109 6530 7.96 20250203 12890 -45.31 20240314 5780 21.97 20241209 1.87 N 007860 500 117 억 807983 N N 9 N 00 N
12 20250305 140223 55 60.00 KOSPI 금융 N N N Y 60 N 7070 180 2 2.61 714842145 102023 128.03 6900 7140 6900 8950 4830 6890 7006.68 3.44 0 34752 7130 7010 6890 6770 6650 6950 6710 117 2060 500 5090 10 1 23479844 1660 1.48 0.26 12 0.43 4783.00 27563.00 12890 20240314 -45.15 5780 20241209 22.32 7410 -4.59 20250109 6530 8.27 20250203 12890 -45.15 20240314 5780 22.32 20241209 1.87 N 007860 500 117 억 807983 N N 9 N 00 N