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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2015,-25,5,-1.23,1143754630,568865,17.18,2025,2030,1998,2650,1430,2040,2010.52,1.13,0,-32263,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1561,95.95,2.72,12,0.73,21.00,740.00,2760,20241216,-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
20250317,120223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2005,-35,5,-1.72,1076814903,535512,16.17,2025,2030,1998,2650,1430,2040,2010.74,1.13,0,-13869,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1553,95.48,2.71,12,0.69,21.00,740.00,2760,20241216,-27.36,969,20240625,106.91,2550,-21.37,20250113,1902,5.42,20250311,2760,-27.36,20241216,969,106.91,20240625,7.13,N,007110,500,387 억,,873008,N,N,23,N,00,N
20250317,110223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,-15,5,-0.74,952693804,473894,14.31,2025,2030,1998,2650,1430,2040,2010.27,1.13,0,-5095,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1568,96.43,2.74,12,0.61,21.00,740.00,2760,20241216,-26.63,969,20240625,108.98,2550,-20.59,20250113,1902,6.47,20250311,2760,-26.63,20241216,969,108.98,20240625,7.13,N,007110,500,387 억,,873008,N,N,23,N,00,N
20250317,100225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2010,-30,5,-1.47,732949080,364715,11.01,2025,2030,1998,2650,1430,2040,2009.54,1.13,0,-15718,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1557,95.71,2.72,12,0.47,21.00,740.00,2760,20241216,-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
20250317,090224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2025,-15,5,-0.74,106108920,52377,1.58,2025,2030,2020,2650,1430,2040,2025.51,1.13,0,-2378,2140,2090,2055,2005,1970,2072,1987,387,610,500,1260,5,1,77456610,1568,96.43,2.74,12,0.07,21.00,740.00,2760,20241216,-26.63,969,20240625,108.98,2550,-20.59,20250113,1902,6.47,20250311,2760,-26.63,20241216,969,108.98,20240625,7.13,N,007110,500,387 억,,873008,N,N,23,N,00,N
20250314,160223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,6732662990,3279639,584.18,2055,2105,2020,2570,1386,1980,2052.88,1.30,0,-123137,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,4.23,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,23,N,00,N
20250314,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,6380353160,3106845,553.40,2055,2105,2020,2570,1386,1980,2053.64,1.30,0,-185257,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,4.01,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,N,00,N
20250314,140223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2040,60,2,3.03,6010794231,2926027,521.20,2055,2105,2020,2570,1386,1980,2054.25,1.30,0,-234078,2015,1997,1977,1959,1939,2006,1968,387,590,500,1220,5,1,77456610,1580,97.14,2.76,12,3.78,21.00,740.00,2760,20241216,-26.09,969,20240625,110.53,2550,-20.00,20250113,1902,7.26,20250311,2760,-26.09,20241216,969,110.53,20240625,7.33,N,007110,500,387 억,,1004566,N,N,222,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 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
3 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
4 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
5 20250317 130224 57 100.00 KOSPI 유통 N N N N N 2015 -25 5 -1.23 1143754630 568865 17.18 2025 2030 1998 2650 1430 2040 2010.52 1.13 0 -32263 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1561 95.95 2.72 12 0.73 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
6 20250317 120223 57 100.00 KOSPI 유통 N N N N N 2005 -35 5 -1.72 1076814903 535512 16.17 2025 2030 1998 2650 1430 2040 2010.74 1.13 0 -13869 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1553 95.48 2.71 12 0.69 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 7.13 N 007110 500 387 억 873008 N N 23 N 00 N
7 20250317 110223 57 100.00 KOSPI 유통 N N N N N 2025 -15 5 -0.74 952693804 473894 14.31 2025 2030 1998 2650 1430 2040 2010.27 1.13 0 -5095 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1568 96.43 2.74 12 0.61 21.00 740.00 2760 20241216 -26.63 969 20240625 108.98 2550 -20.59 20250113 1902 6.47 20250311 2760 -26.63 20241216 969 108.98 20240625 7.13 N 007110 500 387 억 873008 N N 23 N 00 N
8 20250317 100225 57 100.00 KOSPI 유통 N N N N N 2010 -30 5 -1.47 732949080 364715 11.01 2025 2030 1998 2650 1430 2040 2009.54 1.13 0 -15718 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1557 95.71 2.72 12 0.47 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
9 20250317 090224 57 100.00 KOSPI 유통 N N N N N 2025 -15 5 -0.74 106108920 52377 1.58 2025 2030 2020 2650 1430 2040 2025.51 1.13 0 -2378 2140 2090 2055 2005 1970 2072 1987 387 610 500 1260 5 1 77456610 1568 96.43 2.74 12 0.07 21.00 740.00 2760 20241216 -26.63 969 20240625 108.98 2550 -20.59 20250113 1902 6.47 20250311 2760 -26.63 20241216 969 108.98 20240625 7.13 N 007110 500 387 억 873008 N N 23 N 00 N
10 20250314 160223 57 100.00 KOSPI 유통 N N N N N 2040 60 2 3.03 6732662990 3279639 584.18 2055 2105 2020 2570 1386 1980 2052.88 1.30 0 -123137 2015 1997 1977 1959 1939 2006 1968 387 590 500 1220 5 1 77456610 1580 97.14 2.76 12 4.23 21.00 740.00 2760 20241216 -26.09 969 20240625 110.53 2550 -20.00 20250113 1902 7.26 20250311 2760 -26.09 20241216 969 110.53 20240625 7.33 N 007110 500 387 억 1004566 N N 23 N 00 N
11 20250314 150225 57 100.00 KOSPI 유통 N N N N N 2040 60 2 3.03 6380353160 3106845 553.40 2055 2105 2020 2570 1386 1980 2053.64 1.30 0 -185257 2015 1997 1977 1959 1939 2006 1968 387 590 500 1220 5 1 77456610 1580 97.14 2.76 12 4.01 21.00 740.00 2760 20241216 -26.09 969 20240625 110.53 2550 -20.00 20250113 1902 7.26 20250311 2760 -26.09 20241216 969 110.53 20240625 7.33 N 007110 500 387 억 1004566 N N 222 N 00 N
12 20250314 140223 57 100.00 KOSPI 유통 N N N N N 2040 60 2 3.03 6010794231 2926027 521.20 2055 2105 2020 2570 1386 1980 2054.25 1.30 0 -234078 2015 1997 1977 1959 1939 2006 1968 387 590 500 1220 5 1 77456610 1580 97.14 2.76 12 3.78 21.00 740.00 2760 20241216 -26.09 969 20240625 110.53 2550 -20.00 20250113 1902 7.26 20250311 2760 -26.09 20241216 969 110.53 20240625 7.33 N 007110 500 387 억 1004566 N N 222 N 00 N