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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2050,40,2,1.99,20881173073,9946014,1257.08,1997,2180,1974,2610,1410,2010,2099.54,1.13,0,-244850,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1588,97.62,2.77,12,12.84,21.00,740.00,2760,20241216,-25.72,969,20240625,111.56,2550,-19.61,20250113,1902,7.78,20250311,2760,-25.72,20241216,969,111.56,20240625,7.07,N,007110,500,387 억,,871464,N,N,67,N,00,N
20250318,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2065,55,2,2.74,20009576783,9520352,1203.28,1997,2180,1974,2610,1410,2010,2101.77,1.13,0,-321182,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1599,98.33,2.79,12,12.29,21.00,740.00,2760,20241216,-25.18,969,20240625,113.11,2550,-19.02,20250113,1902,8.57,20250311,2760,-25.18,20241216,969,113.11,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250318,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2090,80,2,3.98,17085211735,8111154,1025.17,1997,2180,1974,2610,1410,2010,2106.39,1.13,0,-306653,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1619,99.52,2.82,12,10.47,21.00,740.00,2760,20241216,-24.28,969,20240625,115.69,2550,-18.04,20250113,1902,9.88,20250311,2760,-24.28,20241216,969,115.69,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250318,130224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1977,-33,5,-1.64,1592707643,800757,101.21,1997,2015,1974,2610,1410,2010,1989.00,1.13,0,-149940,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,1,1,77456610,1531,94.14,2.67,12,1.03,21.00,740.00,2760,20241216,-28.37,969,20240625,104.02,2550,-22.47,20250113,1902,3.94,20250311,2760,-28.37,20241216,969,104.02,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250318,120224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1977,-33,5,-1.64,1498357290,753053,95.18,1997,2015,1974,2610,1410,2010,1989.71,1.13,0,-136756,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,1,1,77456610,1531,94.14,2.67,12,0.97,21.00,740.00,2760,20241216,-28.37,969,20240625,104.02,2550,-22.47,20250113,1902,3.94,20250311,2760,-28.37,20241216,969,104.02,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250318,110224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1986,-24,5,-1.19,1196240020,600401,75.88,1997,2015,1980,2610,1410,2010,1992.40,1.13,0,-133767,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,1,1,77456610,1538,94.57,2.68,12,0.78,21.00,740.00,2760,20241216,-28.04,969,20240625,104.95,2550,-22.12,20250113,1902,4.42,20250311,2760,-28.04,20241216,969,104.95,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250318,100225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1998,-12,5,-0.60,579235434,290187,36.68,1997,2015,1987,2610,1410,2010,1996.07,1.13,0,3237,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,1,1,77456610,1548,95.14,2.70,12,0.37,21.00,740.00,2760,20241216,-27.61,969,20240625,106.19,2550,-21.65,20250113,1902,5.05,20250311,2760,-27.61,20241216,969,106.19,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250318,090225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-5,5,-0.25,83998577,42030,5.31,1997,2015,1996,2610,1410,2010,1998.51,1.13,0,2838,2044,2026,2012,1994,1980,2020,1988,387,600,500,1240,5,1,77456610,1553,95.48,2.71,12,0.05,21.00,740.00,2760,20241216,-27.36,969,20240625,106.91,2550,-21.37,20250113,1902,5.42,20250311,2760,-27.36,20241216,969,106.91,20240625,7.07,N,007110,500,387 억,,871464,N,N,21,N,00,N
20250317,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-30,5,-1.47,1577887633,784962,23.70,2025,2030,1998,2650,1430,2040,2010.10,1.13,0,596,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1557,95.71,2.72,12,1.01,21.00,740.00,2760,20241216,-27.17,969,20240625,107.43,2550,-21.18,20250113,1902,5.68,20250311,2760,-27.17,20241216,969,107.43,20240625,7.13,N,007110,500,387 억,,873008,N,N,21,N,00,N
20250317,150224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,-25,5,-1.23,1416713733,704671,21.28,2025,2030,1998,2650,1430,2040,2010.41,1.13,0,-12129,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1561,95.95,2.72,12,0.91,21.00,740.00,2760,20241216,-26.99,969,20240625,107.95,2550,-20.98,20250113,1902,5.94,20250311,2760,-26.99,20241216,969,107.95,20240625,7.13,N,007110,500,387 억,,873008,N,N,23,N,00,N
20250317,140224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-30,5,-1.47,1218026468,605808,18.29,2025,2030,1998,2650,1430,2040,2010.52,1.13,0,-41361,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1557,95.71,2.72,12,0.78,21.00,740.00,2760,20241216,-27.17,969,20240625,107.43,2550,-21.18,20250113,1902,5.68,20250311,2760,-27.17,20241216,969,107.43,20240625,7.13,N,007110,500,387 억,,873008,N,N,23,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 20250318 160224 57 100.00 KOSPI 유통 N N N N N 2050 40 2 1.99 20881173073 9946014 1257.08 1997 2180 1974 2610 1410 2010 2099.54 1.13 0 -244850 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 5 1 77456610 1588 97.62 2.77 12 12.84 21.00 740.00 2760 20241216 -25.72 969 20240625 111.56 2550 -19.61 20250113 1902 7.78 20250311 2760 -25.72 20241216 969 111.56 20240625 7.07 N 007110 500 387 억 871464 N N 67 N 00 N
3 20250318 150225 57 100.00 KOSPI 유통 N N N N N 2065 55 2 2.74 20009576783 9520352 1203.28 1997 2180 1974 2610 1410 2010 2101.77 1.13 0 -321182 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 5 1 77456610 1599 98.33 2.79 12 12.29 21.00 740.00 2760 20241216 -25.18 969 20240625 113.11 2550 -19.02 20250113 1902 8.57 20250311 2760 -25.18 20241216 969 113.11 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
4 20250318 140225 57 100.00 KOSPI 유통 N N N N N 2090 80 2 3.98 17085211735 8111154 1025.17 1997 2180 1974 2610 1410 2010 2106.39 1.13 0 -306653 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 5 1 77456610 1619 99.52 2.82 12 10.47 21.00 740.00 2760 20241216 -24.28 969 20240625 115.69 2550 -18.04 20250113 1902 9.88 20250311 2760 -24.28 20241216 969 115.69 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
5 20250318 130224 57 100.00 KOSPI 유통 N N N N N 1977 -33 5 -1.64 1592707643 800757 101.21 1997 2015 1974 2610 1410 2010 1989.00 1.13 0 -149940 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 1 1 77456610 1531 94.14 2.67 12 1.03 21.00 740.00 2760 20241216 -28.37 969 20240625 104.02 2550 -22.47 20250113 1902 3.94 20250311 2760 -28.37 20241216 969 104.02 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
6 20250318 120224 57 100.00 KOSPI 유통 N N N N N 1977 -33 5 -1.64 1498357290 753053 95.18 1997 2015 1974 2610 1410 2010 1989.71 1.13 0 -136756 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 1 1 77456610 1531 94.14 2.67 12 0.97 21.00 740.00 2760 20241216 -28.37 969 20240625 104.02 2550 -22.47 20250113 1902 3.94 20250311 2760 -28.37 20241216 969 104.02 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
7 20250318 110224 57 100.00 KOSPI 유통 N N N N N 1986 -24 5 -1.19 1196240020 600401 75.88 1997 2015 1980 2610 1410 2010 1992.40 1.13 0 -133767 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 1 1 77456610 1538 94.57 2.68 12 0.78 21.00 740.00 2760 20241216 -28.04 969 20240625 104.95 2550 -22.12 20250113 1902 4.42 20250311 2760 -28.04 20241216 969 104.95 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
8 20250318 100225 57 100.00 KOSPI 유통 N N N N N 1998 -12 5 -0.60 579235434 290187 36.68 1997 2015 1987 2610 1410 2010 1996.07 1.13 0 3237 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 1 1 77456610 1548 95.14 2.70 12 0.37 21.00 740.00 2760 20241216 -27.61 969 20240625 106.19 2550 -21.65 20250113 1902 5.05 20250311 2760 -27.61 20241216 969 106.19 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
9 20250318 090225 57 100.00 KOSPI 유통 N N N N N 2005 -5 5 -0.25 83998577 42030 5.31 1997 2015 1996 2610 1410 2010 1998.51 1.13 0 2838 2044 2026 2012 1994 1980 2020 1988 387 600 500 1240 5 1 77456610 1553 95.48 2.71 12 0.05 21.00 740.00 2760 20241216 -27.36 969 20240625 106.91 2550 -21.37 20250113 1902 5.42 20250311 2760 -27.36 20241216 969 106.91 20240625 7.07 N 007110 500 387 억 871464 N N 21 N 00 N
10 20250317 160224 57 100.00 KOSPI 유통 N N N N N 2010 -30 5 -1.47 1577887633 784962 23.70 2025 2030 1998 2650 1430 2040 2010.10 1.13 0 596 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1557 95.71 2.72 12 1.01 21.00 740.00 2760 20241216 -27.17 969 20240625 107.43 2550 -21.18 20250113 1902 5.68 20250311 2760 -27.17 20241216 969 107.43 20240625 7.13 N 007110 500 387 억 873008 N N 21 N 00 N
11 20250317 150224 57 100.00 KOSPI 유통 N N N N N 2015 -25 5 -1.23 1416713733 704671 21.28 2025 2030 1998 2650 1430 2040 2010.41 1.13 0 -12129 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1561 95.95 2.72 12 0.91 21.00 740.00 2760 20241216 -26.99 969 20240625 107.95 2550 -20.98 20250113 1902 5.94 20250311 2760 -26.99 20241216 969 107.95 20240625 7.13 N 007110 500 387 억 873008 N N 23 N 00 N
12 20250317 140224 57 100.00 KOSPI 유통 N N N N N 2010 -30 5 -1.47 1218026468 605808 18.29 2025 2030 1998 2650 1430 2040 2010.52 1.13 0 -41361 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1557 95.71 2.72 12 0.78 21.00 740.00 2760 20241216 -27.17 969 20240625 107.43 2550 -21.18 20250113 1902 5.68 20250311 2760 -27.17 20241216 969 107.43 20240625 7.13 N 007110 500 387 억 873008 N N 23 N 00 N