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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 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
20250312,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1957,10,2,0.51,2121207207,1074153,114.18,1951,2005,1951,2530,1363,1947,1974.83,1.26,0,-17486,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1516,93.19,2.64,12,1.39,21.00,740.00,2760,20241216,-29.09,969,20240625,101.96,2550,-23.25,20250113,1902,2.89,20250311,2760,-29.09,20241216,969,101.96,20240625,7.49,N,007110,500,387 억,,977323,N,N,90,N,00,N
20250312,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1962,15,2,0.77,1993198341,1008809,107.23,1951,2005,1951,2530,1363,1947,1975.84,1.26,0,-12624,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1520,93.43,2.65,12,1.30,21.00,740.00,2760,20241216,-28.91,969,20240625,102.48,2550,-23.06,20250113,1902,3.15,20250311,2760,-28.91,20241216,969,102.48,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1981,34,2,1.75,1756501664,888659,94.46,1951,2005,1951,2530,1363,1947,1976.63,1.26,0,2894,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1534,94.33,2.68,12,1.15,21.00,740.00,2760,20241216,-28.22,969,20240625,104.44,2550,-22.31,20250113,1902,4.15,20250311,2760,-28.22,20241216,969,104.44,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,130221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1972,25,2,1.28,1556476832,787375,83.69,1951,2005,1951,2530,1363,1947,1976.85,1.26,0,-36873,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1527,93.90,2.66,12,1.02,21.00,740.00,2760,20241216,-28.55,969,20240625,103.51,2550,-22.67,20250113,1902,3.68,20250311,2760,-28.55,20241216,969,103.51,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1976,29,2,1.49,1335337938,675379,71.79,1951,2005,1951,2530,1363,1947,1977.24,1.26,0,13003,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1531,94.10,2.67,12,0.87,21.00,740.00,2760,20241216,-28.41,969,20240625,103.92,2550,-22.51,20250113,1902,3.89,20250311,2760,-28.41,20241216,969,103.92,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,110221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1990,43,2,2.21,1189011203,601575,63.94,1951,2005,1951,2530,1363,1947,1976.58,1.26,0,13599,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1541,94.76,2.69,12,0.78,21.00,740.00,2760,20241216,-27.90,969,20240625,105.37,2550,-21.96,20250113,1902,4.63,20250311,2760,-27.90,20241216,969,105.37,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,100221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1965,18,2,0.92,623629276,317558,33.75,1951,1990,1951,2530,1363,1947,1963.91,1.26,0,-74514,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1522,93.57,2.66,12,0.41,21.00,740.00,2760,20241216,-28.80,969,20240625,102.79,2550,-22.94,20250113,1902,3.31,20250311,2760,-28.80,20241216,969,102.79,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,090222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1972,25,2,1.28,132820928,67558,7.18,1951,1990,1951,2530,1363,1947,1966.49,1.26,0,-1824,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1527,93.90,2.66,12,0.09,21.00,740.00,2760,20241216,-28.55,969,20240625,103.51,2550,-22.67,20250113,1902,3.68,20250311,2760,-28.55,20241216,969,103.51,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250311,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1947,-27,5,-1.37,1795189672,931774,93.32,1910,1968,1902,2565,1382,1974,1926.63,0.96,0,80625,2040,2007,1956,1923,1872,2023,1939,387,591,500,1220,1,1,77456610,1508,92.71,2.63,12,1.20,21.00,740.00,2760,20241216,-29.46,969,20240625,100.93,2550,-23.65,20250113,1902,2.37,20250311,2760,-29.46,20241216,969,100.93,20240625,7.51,N,007110,500,387 억,,746333,N,N,11,N,00,N
20250311,150221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1946,-28,5,-1.42,1697856925,881752,88.31,1910,1968,1902,2565,1382,1974,1925.55,0.96,0,76131,2040,2007,1956,1923,1872,2023,1939,387,591,500,1220,1,1,77456610,1507,92.67,2.63,12,1.14,21.00,740.00,2760,20241216,-29.49,969,20240625,100.83,2550,-23.69,20250113,1902,2.31,20250311,2760,-29.49,20241216,969,100.83,20240625,7.51,N,007110,500,387 억,,746333,N,N,12,N,00,N
20250311,140221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1945,-29,5,-1.47,1487744039,773620,77.48,1910,1968,1902,2565,1382,1974,1923.09,0.96,0,58445,2040,2007,1956,1923,1872,2023,1939,387,591,500,1220,1,1,77456610,1507,92.62,2.63,12,1.00,21.00,740.00,2760,20241216,-29.53,969,20240625,100.72,2550,-23.73,20250113,1902,2.26,20250311,2760,-29.53,20241216,969,100.72,20240625,7.51,N,007110,500,387 억,,746333,N,N,12,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 20250312 160221 57 100.00 KOSPI 유통 N N N N N 1957 10 2 0.51 2121207207 1074153 114.18 1951 2005 1951 2530 1363 1947 1974.83 1.26 0 -17486 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1516 93.19 2.64 12 1.39 21.00 740.00 2760 20241216 -29.09 969 20240625 101.96 2550 -23.25 20250113 1902 2.89 20250311 2760 -29.09 20241216 969 101.96 20240625 7.49 N 007110 500 387 억 977323 N N 90 N 00 N
3 20250312 150223 57 100.00 KOSPI 유통 N N N N N 1962 15 2 0.77 1993198341 1008809 107.23 1951 2005 1951 2530 1363 1947 1975.84 1.26 0 -12624 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1520 93.43 2.65 12 1.30 21.00 740.00 2760 20241216 -28.91 969 20240625 102.48 2550 -23.06 20250113 1902 3.15 20250311 2760 -28.91 20241216 969 102.48 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
4 20250312 140222 57 100.00 KOSPI 유통 N N N N N 1981 34 2 1.75 1756501664 888659 94.46 1951 2005 1951 2530 1363 1947 1976.63 1.26 0 2894 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1534 94.33 2.68 12 1.15 21.00 740.00 2760 20241216 -28.22 969 20240625 104.44 2550 -22.31 20250113 1902 4.15 20250311 2760 -28.22 20241216 969 104.44 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
5 20250312 130221 57 100.00 KOSPI 유통 N N N N N 1972 25 2 1.28 1556476832 787375 83.69 1951 2005 1951 2530 1363 1947 1976.85 1.26 0 -36873 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1527 93.90 2.66 12 1.02 21.00 740.00 2760 20241216 -28.55 969 20240625 103.51 2550 -22.67 20250113 1902 3.68 20250311 2760 -28.55 20241216 969 103.51 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
6 20250312 120222 57 100.00 KOSPI 유통 N N N N N 1976 29 2 1.49 1335337938 675379 71.79 1951 2005 1951 2530 1363 1947 1977.24 1.26 0 13003 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1531 94.10 2.67 12 0.87 21.00 740.00 2760 20241216 -28.41 969 20240625 103.92 2550 -22.51 20250113 1902 3.89 20250311 2760 -28.41 20241216 969 103.92 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
7 20250312 110221 57 100.00 KOSPI 유통 N N N N N 1990 43 2 2.21 1189011203 601575 63.94 1951 2005 1951 2530 1363 1947 1976.58 1.26 0 13599 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1541 94.76 2.69 12 0.78 21.00 740.00 2760 20241216 -27.90 969 20240625 105.37 2550 -21.96 20250113 1902 4.63 20250311 2760 -27.90 20241216 969 105.37 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
8 20250312 100221 57 100.00 KOSPI 유통 N N N N N 1965 18 2 0.92 623629276 317558 33.75 1951 1990 1951 2530 1363 1947 1963.91 1.26 0 -74514 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1522 93.57 2.66 12 0.41 21.00 740.00 2760 20241216 -28.80 969 20240625 102.79 2550 -22.94 20250113 1902 3.31 20250311 2760 -28.80 20241216 969 102.79 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
9 20250312 090222 57 100.00 KOSPI 유통 N N N N N 1972 25 2 1.28 132820928 67558 7.18 1951 1990 1951 2530 1363 1947 1966.49 1.26 0 -1824 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1527 93.90 2.66 12 0.09 21.00 740.00 2760 20241216 -28.55 969 20240625 103.51 2550 -22.67 20250113 1902 3.68 20250311 2760 -28.55 20241216 969 103.51 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
10 20250311 160221 57 100.00 KOSPI 유통 N N N N N 1947 -27 5 -1.37 1795189672 931774 93.32 1910 1968 1902 2565 1382 1974 1926.63 0.96 0 80625 2040 2007 1956 1923 1872 2023 1939 387 591 500 1220 1 1 77456610 1508 92.71 2.63 12 1.20 21.00 740.00 2760 20241216 -29.46 969 20240625 100.93 2550 -23.65 20250113 1902 2.37 20250311 2760 -29.46 20241216 969 100.93 20240625 7.51 N 007110 500 387 억 746333 N N 11 N 00 N
11 20250311 150221 57 100.00 KOSPI 유통 N N N N N 1946 -28 5 -1.42 1697856925 881752 88.31 1910 1968 1902 2565 1382 1974 1925.55 0.96 0 76131 2040 2007 1956 1923 1872 2023 1939 387 591 500 1220 1 1 77456610 1507 92.67 2.63 12 1.14 21.00 740.00 2760 20241216 -29.49 969 20240625 100.83 2550 -23.69 20250113 1902 2.31 20250311 2760 -29.49 20241216 969 100.83 20240625 7.51 N 007110 500 387 억 746333 N N 12 N 00 N
12 20250311 140221 57 100.00 KOSPI 유통 N N N N N 1945 -29 5 -1.47 1487744039 773620 77.48 1910 1968 1902 2565 1382 1974 1923.09 0.96 0 58445 2040 2007 1956 1923 1872 2023 1939 387 591 500 1220 1 1 77456610 1507 92.62 2.63 12 1.00 21.00 740.00 2760 20241216 -29.53 969 20240625 100.72 2550 -23.73 20250113 1902 2.26 20250311 2760 -29.53 20241216 969 100.72 20240625 7.51 N 007110 500 387 억 746333 N N 12 N 00 N