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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1960,-115,5,-5.54,3872363447,1935202,182.85,2045,2080,1947,2695,1455,2075,2001.19,1.07,0,-217742,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,1,1,77456610,1518,93.33,2.65,12,2.50,21.00,740.00,2760,20241216,-28.99,969,20240625,102.27,2550,-23.14,20250113,1925,1.82,20250203,2760,-28.99,20241216,969,102.27,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1965,-110,5,-5.30,3086681793,1533739,144.92,2045,2080,1960,2695,1455,2075,2012.52,1.07,0,-129808,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,1,1,77456610,1522,93.57,2.66,12,1.98,21.00,740.00,2760,20241216,-28.80,969,20240625,102.79,2550,-22.94,20250113,1925,2.08,20250203,2760,-28.80,20241216,969,102.79,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,-45,5,-2.17,1315131636,641935,60.65,2045,2080,2025,2695,1455,2075,2048.70,1.07,0,-22185,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1572,96.67,2.74,12,0.83,21.00,740.00,2760,20241216,-26.45,969,20240625,109.49,2550,-20.39,20250113,1925,5.45,20250203,2760,-26.45,20241216,969,109.49,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,130220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,-35,5,-1.69,1031120980,502655,47.49,2045,2080,2025,2695,1455,2075,2051.35,1.07,0,-14743,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1580,97.14,2.76,12,0.65,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1925,5.97,20250203,2760,-26.09,20241216,969,110.53,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2030,-45,5,-2.17,906486605,441499,41.72,2045,2080,2025,2695,1455,2075,2053.20,1.07,0,-34692,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1572,96.67,2.74,12,0.57,21.00,740.00,2760,20241216,-26.45,969,20240625,109.49,2550,-20.39,20250113,1925,5.45,20250203,2760,-26.45,20241216,969,109.49,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,110220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2055,-20,5,-0.96,604578164,293710,27.75,2045,2080,2035,2695,1455,2075,2058.42,1.07,0,-16242,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1592,97.86,2.78,12,0.38,21.00,740.00,2760,20241216,-25.54,969,20240625,112.07,2550,-19.41,20250113,1925,6.75,20250203,2760,-25.54,20241216,969,112.07,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,369094934,179304,16.94,2045,2080,2035,2695,1455,2075,2058.49,1.07,0,12166,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1599,98.33,2.79,12,0.23,21.00,740.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1925,7.27,20250203,2760,-25.18,20241216,969,113.11,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
20250307,090221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,-10,5,-0.48,91455390,44713,4.22,2045,2065,2035,2695,1455,2075,2045.38,1.07,0,-10761,2135,2105,2085,2055,2035,2095,2045,387,620,500,1280,5,1,77456610,1599,98.33,2.79,12,0.06,21.00,740.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1925,7.27,20250203,2760,-25.18,20241216,969,113.11,20240625,7.59,N,007110,500,387 억,,828693,N,N,6,N,00,N
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
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 20250307 160220 57 100.00 KOSPI 유통 N N N N N 1960 -115 5 -5.54 3872363447 1935202 182.85 2045 2080 1947 2695 1455 2075 2001.19 1.07 0 -217742 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 1 1 77456610 1518 93.33 2.65 12 2.50 21.00 740.00 2760 20241216 -28.99 969 20240625 102.27 2550 -23.14 20250113 1925 1.82 20250203 2760 -28.99 20241216 969 102.27 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
3 20250307 150221 57 100.00 KOSPI 유통 N N N N N 1965 -110 5 -5.30 3086681793 1533739 144.92 2045 2080 1960 2695 1455 2075 2012.52 1.07 0 -129808 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 1 1 77456610 1522 93.57 2.66 12 1.98 21.00 740.00 2760 20241216 -28.80 969 20240625 102.79 2550 -22.94 20250113 1925 2.08 20250203 2760 -28.80 20241216 969 102.79 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
4 20250307 140219 57 100.00 KOSPI 유통 N N N N N 2030 -45 5 -2.17 1315131636 641935 60.65 2045 2080 2025 2695 1455 2075 2048.70 1.07 0 -22185 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 5 1 77456610 1572 96.67 2.74 12 0.83 21.00 740.00 2760 20241216 -26.45 969 20240625 109.49 2550 -20.39 20250113 1925 5.45 20250203 2760 -26.45 20241216 969 109.49 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
5 20250307 130220 57 100.00 KOSPI 유통 N N N N N 2040 -35 5 -1.69 1031120980 502655 47.49 2045 2080 2025 2695 1455 2075 2051.35 1.07 0 -14743 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 5 1 77456610 1580 97.14 2.76 12 0.65 21.00 740.00 2760 20241216 -26.09 969 20240625 110.53 2550 -20.00 20250113 1925 5.97 20250203 2760 -26.09 20241216 969 110.53 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
6 20250307 120220 57 100.00 KOSPI 유통 N N N N N 2030 -45 5 -2.17 906486605 441499 41.72 2045 2080 2025 2695 1455 2075 2053.20 1.07 0 -34692 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 5 1 77456610 1572 96.67 2.74 12 0.57 21.00 740.00 2760 20241216 -26.45 969 20240625 109.49 2550 -20.39 20250113 1925 5.45 20250203 2760 -26.45 20241216 969 109.49 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
7 20250307 110220 57 100.00 KOSPI 유통 N N N N N 2055 -20 5 -0.96 604578164 293710 27.75 2045 2080 2035 2695 1455 2075 2058.42 1.07 0 -16242 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 5 1 77456610 1592 97.86 2.78 12 0.38 21.00 740.00 2760 20241216 -25.54 969 20240625 112.07 2550 -19.41 20250113 1925 6.75 20250203 2760 -25.54 20241216 969 112.07 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
8 20250307 100220 57 100.00 KOSPI 유통 N N N N N 2065 -10 5 -0.48 369094934 179304 16.94 2045 2080 2035 2695 1455 2075 2058.49 1.07 0 12166 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 5 1 77456610 1599 98.33 2.79 12 0.23 21.00 740.00 2760 20241216 -25.18 969 20240625 113.11 2550 -19.02 20250113 1925 7.27 20250203 2760 -25.18 20241216 969 113.11 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
9 20250307 090221 57 100.00 KOSPI 유통 N N N N N 2065 -10 5 -0.48 91455390 44713 4.22 2045 2065 2035 2695 1455 2075 2045.38 1.07 0 -10761 2135 2105 2085 2055 2035 2095 2045 387 620 500 1280 5 1 77456610 1599 98.33 2.79 12 0.06 21.00 740.00 2760 20241216 -25.18 969 20240625 113.11 2550 -19.02 20250113 1925 7.27 20250203 2760 -25.18 20241216 969 113.11 20240625 7.59 N 007110 500 387 억 828693 N N 6 N 00 N
10 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
11 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
12 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