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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007110/price/prices-20250401.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
20250407,160214,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,-15,5,-0.68,56258799512,24259672,110.57,2140,2440,2125,2875,1555,2215,2319.08,1.98,0,-547650,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1704,122.22,2.87,12,31.32,18.00,767.00,2760,20241216,-20.29,969,20240625,127.04,2550,-13.73,20250113,1758,25.14,20250331,2760,-20.29,20241216,969,127.04,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,184814,N,00,N
20250407,150217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,0,3,0.00,54816303828,23609643,107.60,2140,2440,2125,2875,1555,2215,2321.79,1.98,0,-629265,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1716,123.06,2.89,12,30.48,18.00,767.00,2760,20241216,-19.75,969,20240625,128.59,2550,-13.14,20250113,1758,26.00,20250331,2760,-19.75,20241216,969,128.59,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250407,140216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,105,2,4.74,51939752337,22331854,101.78,2140,2440,2125,2875,1555,2215,2325.83,1.98,0,-708035,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1797,128.89,3.02,12,28.83,18.00,767.00,2760,20241216,-15.94,969,20240625,139.42,2550,-9.02,20250113,1758,31.97,20250331,2760,-15.94,20241216,969,139.42,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250407,130215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,105,2,4.74,48747283203,20933724,95.41,2140,2440,2125,2875,1555,2215,2328.66,1.98,0,-646746,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1797,128.89,3.02,12,27.03,18.00,767.00,2760,20241216,-15.94,969,20240625,139.42,2550,-9.02,20250113,1758,31.97,20250331,2760,-15.94,20241216,969,139.42,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250407,120215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,115,2,5.19,46313524956,19875478,90.58,2140,2440,2125,2875,1555,2215,2330.20,1.98,0,-670849,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1805,129.44,3.04,12,25.66,18.00,767.00,2760,20241216,-15.58,969,20240625,140.45,2550,-8.63,20250113,1758,32.54,20250331,2760,-15.58,20241216,969,140.45,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250407,110215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2370,155,2,7.00,41537910091,17837446,81.30,2140,2440,2125,2875,1555,2215,2328.71,1.98,0,-568230,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1836,131.67,3.09,12,23.03,18.00,767.00,2760,20241216,-14.13,969,20240625,144.58,2550,-7.06,20250113,1758,34.81,20250331,2760,-14.13,20241216,969,144.58,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250407,100215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2285,70,2,3.16,19825604673,8726877,39.77,2140,2355,2125,2875,1555,2215,2271.80,1.98,0,-590595,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1770,126.94,2.98,12,11.27,18.00,767.00,2760,20241216,-17.21,969,20240625,135.81,2550,-10.39,20250113,1758,29.98,20250331,2760,-17.21,20241216,969,135.81,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250407,090215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2165,-50,5,-2.26,896901681,419021,1.91,2140,2165,2125,2875,1555,2215,2140.03,1.98,0,40211,2507,2361,2169,2023,1831,2434,2096,387,660,500,1370,5,1,77456610,1677,120.28,2.82,12,0.54,18.00,767.00,2760,20241216,-21.56,969,20240625,123.43,2550,-15.10,20250113,1758,23.15,20250331,2760,-21.56,20241216,969,123.43,20240625,6.51,Y,007110,500,387 억,,1534094,N,N,34153,N,00,N
20250404,160215,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,155,2,7.52,47430873980,21651843,357.44,2060,2315,1977,2675,1445,2060,2190.62,2.01,0,-33359,2216,2137,2061,1982,1906,2177,2022,387,615,500,1270,5,1,77456610,1716,123.06,2.89,12,27.95,18.00,767.00,2760,20241216,-19.75,969,20240625,128.59,2550,-13.14,20250113,1758,26.00,20250331,2760,-19.75,20241216,969,128.59,20240625,6.23,Y,007110,500,387 억,,1560121,N,N,34153,N,00,N
20250404,150216,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,175,2,8.50,45875684169,20953341,345.91,2060,2315,1977,2675,1445,2060,2189.45,2.01,0,-116279,2216,2137,2061,1982,1906,2177,2022,387,615,500,1270,5,1,77456610,1731,124.17,2.91,12,27.05,18.00,767.00,2760,20241216,-19.02,969,20240625,130.65,2550,-12.35,20250113,1758,27.13,20250331,2760,-19.02,20241216,969,130.65,20240625,6.23,Y,007110,500,387 억,,1560121,N,N,49701,N,00,N
20250404,140217,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,155,2,7.52,43440062254,19852979,327.75,2060,2315,1977,2675,1445,2060,2188.11,2.01,0,-283506,2216,2137,2061,1982,1906,2177,2022,387,615,500,1270,5,1,77456610,1716,123.06,2.89,12,25.63,18.00,767.00,2760,20241216,-19.75,969,20240625,128.59,2550,-13.14,20250113,1758,26.00,20250331,2760,-19.75,20241216,969,128.59,20240625,6.23,Y,007110,500,387 억,,1560121,N,N,49701,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 20250407 160214 57 100.00 KOSPI 유통 N N N N N 2200 -15 5 -0.68 56258799512 24259672 110.57 2140 2440 2125 2875 1555 2215 2319.08 1.98 0 -547650 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1704 122.22 2.87 12 31.32 18.00 767.00 2760 20241216 -20.29 969 20240625 127.04 2550 -13.73 20250113 1758 25.14 20250331 2760 -20.29 20241216 969 127.04 20240625 6.51 Y 007110 500 387 억 1534094 N N 184814 N 00 N
3 20250407 150217 57 100.00 KOSPI 유통 N N N N N 2215 0 3 0.00 54816303828 23609643 107.60 2140 2440 2125 2875 1555 2215 2321.79 1.98 0 -629265 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1716 123.06 2.89 12 30.48 18.00 767.00 2760 20241216 -19.75 969 20240625 128.59 2550 -13.14 20250113 1758 26.00 20250331 2760 -19.75 20241216 969 128.59 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
4 20250407 140216 57 100.00 KOSPI 유통 N N N N N 2320 105 2 4.74 51939752337 22331854 101.78 2140 2440 2125 2875 1555 2215 2325.83 1.98 0 -708035 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1797 128.89 3.02 12 28.83 18.00 767.00 2760 20241216 -15.94 969 20240625 139.42 2550 -9.02 20250113 1758 31.97 20250331 2760 -15.94 20241216 969 139.42 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
5 20250407 130215 57 100.00 KOSPI 유통 N N N N N 2320 105 2 4.74 48747283203 20933724 95.41 2140 2440 2125 2875 1555 2215 2328.66 1.98 0 -646746 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1797 128.89 3.02 12 27.03 18.00 767.00 2760 20241216 -15.94 969 20240625 139.42 2550 -9.02 20250113 1758 31.97 20250331 2760 -15.94 20241216 969 139.42 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
6 20250407 120215 57 100.00 KOSPI 유통 N N N N N 2330 115 2 5.19 46313524956 19875478 90.58 2140 2440 2125 2875 1555 2215 2330.20 1.98 0 -670849 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1805 129.44 3.04 12 25.66 18.00 767.00 2760 20241216 -15.58 969 20240625 140.45 2550 -8.63 20250113 1758 32.54 20250331 2760 -15.58 20241216 969 140.45 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
7 20250407 110215 57 100.00 KOSPI 유통 N N N N N 2370 155 2 7.00 41537910091 17837446 81.30 2140 2440 2125 2875 1555 2215 2328.71 1.98 0 -568230 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1836 131.67 3.09 12 23.03 18.00 767.00 2760 20241216 -14.13 969 20240625 144.58 2550 -7.06 20250113 1758 34.81 20250331 2760 -14.13 20241216 969 144.58 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
8 20250407 100215 57 100.00 KOSPI 유통 N N N N N 2285 70 2 3.16 19825604673 8726877 39.77 2140 2355 2125 2875 1555 2215 2271.80 1.98 0 -590595 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1770 126.94 2.98 12 11.27 18.00 767.00 2760 20241216 -17.21 969 20240625 135.81 2550 -10.39 20250113 1758 29.98 20250331 2760 -17.21 20241216 969 135.81 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
9 20250407 090215 57 100.00 KOSPI 유통 N N N N N 2165 -50 5 -2.26 896901681 419021 1.91 2140 2165 2125 2875 1555 2215 2140.03 1.98 0 40211 2507 2361 2169 2023 1831 2434 2096 387 660 500 1370 5 1 77456610 1677 120.28 2.82 12 0.54 18.00 767.00 2760 20241216 -21.56 969 20240625 123.43 2550 -15.10 20250113 1758 23.15 20250331 2760 -21.56 20241216 969 123.43 20240625 6.51 Y 007110 500 387 억 1534094 N N 34153 N 00 N
10 20250404 160215 57 100.00 KOSPI 유통 N N N N N 2215 155 2 7.52 47430873980 21651843 357.44 2060 2315 1977 2675 1445 2060 2190.62 2.01 0 -33359 2216 2137 2061 1982 1906 2177 2022 387 615 500 1270 5 1 77456610 1716 123.06 2.89 12 27.95 18.00 767.00 2760 20241216 -19.75 969 20240625 128.59 2550 -13.14 20250113 1758 26.00 20250331 2760 -19.75 20241216 969 128.59 20240625 6.23 Y 007110 500 387 억 1560121 N N 34153 N 00 N
11 20250404 150216 57 100.00 KOSPI 유통 N N N N N 2235 175 2 8.50 45875684169 20953341 345.91 2060 2315 1977 2675 1445 2060 2189.45 2.01 0 -116279 2216 2137 2061 1982 1906 2177 2022 387 615 500 1270 5 1 77456610 1731 124.17 2.91 12 27.05 18.00 767.00 2760 20241216 -19.02 969 20240625 130.65 2550 -12.35 20250113 1758 27.13 20250331 2760 -19.02 20241216 969 130.65 20240625 6.23 Y 007110 500 387 억 1560121 N N 49701 N 00 N
12 20250404 140217 57 100.00 KOSPI 유통 N N N N N 2215 155 2 7.52 43440062254 19852979 327.75 2060 2315 1977 2675 1445 2060 2188.11 2.01 0 -283506 2216 2137 2061 1982 1906 2177 2022 387 615 500 1270 5 1 77456610 1716 123.06 2.89 12 25.63 18.00 767.00 2760 20241216 -19.75 969 20240625 128.59 2550 -13.14 20250113 1758 26.00 20250331 2760 -19.75 20241216 969 128.59 20240625 6.23 Y 007110 500 387 억 1560121 N N 49701 N 00 N