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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,15,2,0.65,13452400368,5823179,57.67,2290,2360,2255,2990,1610,2300,2310.14,1.95,0,-84956,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1793,128.61,3.02,12,7.52,18.00,767.00,2760,20241216,-16.12,969,20240625,138.91,2550,-9.22,20250113,1758,31.68,20250331,2760,-16.12,20241216,969,138.91,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,188137,N,00,N
20250411,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,5,2,0.22,12490823623,5406049,53.54,2290,2360,2255,2990,1610,2300,2310.53,1.95,0,-46229,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1785,128.06,3.01,12,6.98,18.00,767.00,2760,20241216,-16.49,969,20240625,137.87,2550,-9.61,20250113,1758,31.11,20250331,2760,-16.49,20241216,969,137.87,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250411,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,10,2,0.43,11444423707,4952604,49.05,2290,2360,2255,2990,1610,2300,2310.79,1.95,0,-32921,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1789,128.33,3.01,12,6.39,18.00,767.00,2760,20241216,-16.30,969,20240625,138.39,2550,-9.41,20250113,1758,31.40,20250331,2760,-16.30,20241216,969,138.39,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250411,130220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,30,2,1.30,10713347434,4636738,45.92,2290,2360,2255,2990,1610,2300,2310.54,1.95,0,-45536,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1805,129.44,3.04,12,5.99,18.00,767.00,2760,20241216,-15.58,969,20240625,140.45,2550,-8.63,20250113,1758,32.54,20250331,2760,-15.58,20241216,969,140.45,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250411,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2325,25,2,1.09,9488428921,4106050,40.67,2290,2360,2255,2990,1610,2300,2310.85,1.95,0,-54327,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1801,129.17,3.03,12,5.30,18.00,767.00,2760,20241216,-15.76,969,20240625,139.94,2550,-8.82,20250113,1758,32.25,20250331,2760,-15.76,20241216,969,139.94,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250411,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,15,2,0.65,8291705733,3589453,35.55,2290,2360,2255,2990,1610,2300,2310.02,1.95,0,-41572,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1793,128.61,3.02,12,4.63,18.00,767.00,2760,20241216,-16.12,969,20240625,138.91,2550,-9.22,20250113,1758,31.68,20250331,2760,-16.12,20241216,969,138.91,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250411,100220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,20,2,0.87,6027871584,2612774,25.88,2290,2360,2255,2990,1610,2300,2307.08,1.95,0,-29131,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1797,128.89,3.02,12,3.37,18.00,767.00,2760,20241216,-15.94,969,20240625,139.42,2550,-9.02,20250113,1758,31.97,20250331,2760,-15.94,20241216,969,139.42,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250411,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2325,25,2,1.09,693056104,300549,2.98,2290,2335,2265,2990,1610,2300,2306.00,1.95,0,58340,2510,2405,2290,2185,2070,2457,2237,387,690,500,1420,5,1,77456610,1801,129.17,3.03,12,0.39,18.00,767.00,2760,20241216,-15.76,969,20240625,139.94,2550,-8.82,20250113,1758,32.25,20250331,2760,-15.76,20241216,969,139.94,20240625,7.21,Y,007110,500,387 억,,1509345,N,N,148413,N,00,N
20250410,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2300,135,2,6.24,23075264614,10019826,202.55,2210,2395,2175,2810,1520,2165,2302.96,1.71,0,103640,2355,2260,2190,2095,2025,2225,2060,387,645,500,1340,5,1,77456610,1782,127.78,3.00,12,12.94,18.00,767.00,2760,20241216,-16.67,969,20240625,137.36,2550,-9.80,20250113,1758,30.83,20250331,2760,-16.67,20241216,969,137.36,20240625,6.71,Y,007110,500,387 억,,1324171,N,N,148413,N,00,N
20250410,150218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,145,2,6.70,22085649882,9589575,193.86,2210,2395,2175,2810,1520,2165,2303.09,1.71,0,114524,2355,2260,2190,2095,2025,2225,2060,387,645,500,1340,5,1,77456610,1789,128.33,3.01,12,12.38,18.00,767.00,2760,20241216,-16.30,969,20240625,138.39,2550,-9.41,20250113,1758,31.40,20250331,2760,-16.30,20241216,969,138.39,20240625,6.71,Y,007110,500,387 억,,1324171,N,N,55975,N,00,N
20250410,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2290,125,2,5.77,21101502603,9159510,185.16,2210,2395,2175,2810,1520,2165,2303.78,1.71,0,75259,2355,2260,2190,2095,2025,2225,2060,387,645,500,1340,5,1,77456610,1774,127.22,2.99,12,11.83,18.00,767.00,2760,20241216,-17.03,969,20240625,136.33,2550,-10.20,20250113,1758,30.26,20250331,2760,-17.03,20241216,969,136.33,20240625,6.71,Y,007110,500,387 억,,1324171,N,N,55975,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 20250411 160218 57 100.00 KOSPI 유통 N N N N N 2315 15 2 0.65 13452400368 5823179 57.67 2290 2360 2255 2990 1610 2300 2310.14 1.95 0 -84956 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1793 128.61 3.02 12 7.52 18.00 767.00 2760 20241216 -16.12 969 20240625 138.91 2550 -9.22 20250113 1758 31.68 20250331 2760 -16.12 20241216 969 138.91 20240625 7.21 Y 007110 500 387 억 1509345 N N 188137 N 00 N
3 20250411 150219 57 100.00 KOSPI 유통 N N N N N 2305 5 2 0.22 12490823623 5406049 53.54 2290 2360 2255 2990 1610 2300 2310.53 1.95 0 -46229 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1785 128.06 3.01 12 6.98 18.00 767.00 2760 20241216 -16.49 969 20240625 137.87 2550 -9.61 20250113 1758 31.11 20250331 2760 -16.49 20241216 969 137.87 20240625 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
4 20250411 140219 57 100.00 KOSPI 유통 N N N N N 2310 10 2 0.43 11444423707 4952604 49.05 2290 2360 2255 2990 1610 2300 2310.79 1.95 0 -32921 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1789 128.33 3.01 12 6.39 18.00 767.00 2760 20241216 -16.30 969 20240625 138.39 2550 -9.41 20250113 1758 31.40 20250331 2760 -16.30 20241216 969 138.39 20240625 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
5 20250411 130220 57 100.00 KOSPI 유통 N N N N N 2330 30 2 1.30 10713347434 4636738 45.92 2290 2360 2255 2990 1610 2300 2310.54 1.95 0 -45536 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1805 129.44 3.04 12 5.99 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 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
6 20250411 120220 57 100.00 KOSPI 유통 N N N N N 2325 25 2 1.09 9488428921 4106050 40.67 2290 2360 2255 2990 1610 2300 2310.85 1.95 0 -54327 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1801 129.17 3.03 12 5.30 18.00 767.00 2760 20241216 -15.76 969 20240625 139.94 2550 -8.82 20250113 1758 32.25 20250331 2760 -15.76 20241216 969 139.94 20240625 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
7 20250411 110219 57 100.00 KOSPI 유통 N N N N N 2315 15 2 0.65 8291705733 3589453 35.55 2290 2360 2255 2990 1610 2300 2310.02 1.95 0 -41572 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1793 128.61 3.02 12 4.63 18.00 767.00 2760 20241216 -16.12 969 20240625 138.91 2550 -9.22 20250113 1758 31.68 20250331 2760 -16.12 20241216 969 138.91 20240625 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
8 20250411 100220 57 100.00 KOSPI 유통 N N N N N 2320 20 2 0.87 6027871584 2612774 25.88 2290 2360 2255 2990 1610 2300 2307.08 1.95 0 -29131 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1797 128.89 3.02 12 3.37 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 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
9 20250411 090220 57 100.00 KOSPI 유통 N N N N N 2325 25 2 1.09 693056104 300549 2.98 2290 2335 2265 2990 1610 2300 2306.00 1.95 0 58340 2510 2405 2290 2185 2070 2457 2237 387 690 500 1420 5 1 77456610 1801 129.17 3.03 12 0.39 18.00 767.00 2760 20241216 -15.76 969 20240625 139.94 2550 -8.82 20250113 1758 32.25 20250331 2760 -15.76 20241216 969 139.94 20240625 7.21 Y 007110 500 387 억 1509345 N N 148413 N 00 N
10 20250410 160218 57 100.00 KOSPI 유통 N N N N N 2300 135 2 6.24 23075264614 10019826 202.55 2210 2395 2175 2810 1520 2165 2302.96 1.71 0 103640 2355 2260 2190 2095 2025 2225 2060 387 645 500 1340 5 1 77456610 1782 127.78 3.00 12 12.94 18.00 767.00 2760 20241216 -16.67 969 20240625 137.36 2550 -9.80 20250113 1758 30.83 20250331 2760 -16.67 20241216 969 137.36 20240625 6.71 Y 007110 500 387 억 1324171 N N 148413 N 00 N
11 20250410 150218 57 100.00 KOSPI 유통 N N N N N 2310 145 2 6.70 22085649882 9589575 193.86 2210 2395 2175 2810 1520 2165 2303.09 1.71 0 114524 2355 2260 2190 2095 2025 2225 2060 387 645 500 1340 5 1 77456610 1789 128.33 3.01 12 12.38 18.00 767.00 2760 20241216 -16.30 969 20240625 138.39 2550 -9.41 20250113 1758 31.40 20250331 2760 -16.30 20241216 969 138.39 20240625 6.71 Y 007110 500 387 억 1324171 N N 55975 N 00 N
12 20250410 140218 57 100.00 KOSPI 유통 N N N N N 2290 125 2 5.77 21101502603 9159510 185.16 2210 2395 2175 2810 1520 2165 2303.78 1.71 0 75259 2355 2260 2190 2095 2025 2225 2060 387 645 500 1340 5 1 77456610 1774 127.22 2.99 12 11.83 18.00 767.00 2760 20241216 -17.03 969 20240625 136.33 2550 -10.20 20250113 1758 30.26 20250331 2760 -17.03 20241216 969 136.33 20240625 6.71 Y 007110 500 387 억 1324171 N N 55975 N 00 N