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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2295,-50,5,-2.13,11626161737,5023073,143.71,2315,2360,2270,3045,1645,2345,2314.60,2.63,0,-529006,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1778,127.50,2.99,12,6.49,18.00,767.00,2760,20241216,-16.85,969,20240625,136.84,2550,-10.00,20250113,1758,30.55,20250331,2760,-16.85,20241216,969,136.84,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,139858,N,00,N
20250422,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2302,-43,5,-1.83,10904160221,4708648,134.71,2315,2360,2270,3045,1645,2345,2315.77,2.63,0,-518751,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1783,127.89,3.00,12,6.08,18.00,767.00,2760,20241216,-16.59,969,20240625,137.56,2550,-9.73,20250113,1758,30.94,20250331,2760,-16.59,20241216,969,137.56,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250422,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2312,-33,5,-1.41,9117634110,3937071,112.64,2315,2360,2270,3045,1645,2345,2315.84,2.63,0,-439692,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1791,128.44,3.01,12,5.08,18.00,767.00,2760,20241216,-16.23,969,20240625,138.60,2550,-9.33,20250113,1758,31.51,20250331,2760,-16.23,20241216,969,138.60,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250422,130222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,-25,5,-1.07,8703292212,3757776,107.51,2315,2360,2270,3045,1645,2345,2316.07,2.63,0,-415913,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1797,128.89,3.02,12,4.85,18.00,767.00,2760,20241216,-15.94,969,20240625,139.42,2550,-9.02,20250113,1758,31.97,20250331,2760,-15.94,20241216,969,139.42,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250422,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,-40,5,-1.71,7425514397,3205237,91.70,2315,2360,2270,3045,1645,2345,2316.68,2.63,0,-466503,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1785,128.06,3.01,12,4.14,18.00,767.00,2760,20241216,-16.49,969,20240625,137.87,2550,-9.61,20250113,1758,31.11,20250331,2760,-16.49,20241216,969,137.87,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250422,110223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,-15,5,-0.64,6665840084,2876757,82.30,2315,2360,2270,3045,1645,2345,2317.13,2.63,0,-353627,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1805,129.44,3.04,12,3.71,18.00,767.00,2760,20241216,-15.58,969,20240625,140.45,2550,-8.63,20250113,1758,32.54,20250331,2760,-15.58,20241216,969,140.45,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250422,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2305,-40,5,-1.71,5288457457,2281517,65.27,2315,2360,2270,3045,1645,2345,2317.95,2.63,0,-491200,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1785,128.06,3.01,12,2.95,18.00,767.00,2760,20241216,-16.49,969,20240625,137.87,2550,-9.61,20250113,1758,31.11,20250331,2760,-16.49,20241216,969,137.87,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250422,090223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2350,5,2,0.21,978317130,419485,12.00,2315,2355,2315,3045,1645,2345,2332.18,2.63,0,-38518,2418,2381,2343,2306,2268,2362,2287,387,700,500,1450,5,1,77456610,1820,130.56,3.06,12,0.54,18.00,767.00,2760,20241216,-14.86,969,20240625,142.52,2550,-7.84,20250113,1758,33.67,20250331,2760,-14.86,20241216,969,142.52,20240625,6.87,Y,007110,500,387 억,,2033822,N,N,103242,N,00,N
20250421,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2345,-30,5,-1.26,8004425040,3420538,34.27,2370,2380,2305,3085,1665,2375,2339.79,3.43,0,-592101,2528,2451,2333,2256,2138,2490,2295,387,710,500,1470,5,1,77456610,1816,130.28,3.06,12,4.42,18.00,767.00,2760,20241216,-15.04,969,20240625,142.00,2550,-8.04,20250113,1758,33.39,20250331,2760,-15.04,20241216,969,142.00,20240625,6.82,Y,007110,500,387 억,,2656629,N,N,103242,N,00,N
20250421,150222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2335,-40,5,-1.68,7266387451,3105003,31.11,2370,2380,2305,3085,1665,2375,2339.87,3.43,0,-486908,2528,2451,2333,2256,2138,2490,2295,387,710,500,1470,5,1,77456610,1809,129.72,3.04,12,4.01,18.00,767.00,2760,20241216,-15.40,969,20240625,140.97,2550,-8.43,20250113,1758,32.82,20250331,2760,-15.40,20241216,969,140.97,20240625,6.82,Y,007110,500,387 억,,2656629,N,N,53612,N,00,N
20250421,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2330,-45,5,-1.89,6735392270,2877005,28.82,2370,2380,2305,3085,1665,2375,2340.74,3.43,0,-443253,2528,2451,2333,2256,2138,2490,2295,387,710,500,1470,5,1,77456610,1805,129.44,3.04,12,3.71,18.00,767.00,2760,20241216,-15.58,969,20240625,140.45,2550,-8.63,20250113,1758,32.54,20250331,2760,-15.58,20241216,969,140.45,20240625,6.82,Y,007110,500,387 억,,2656629,N,N,53612,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 20250422 160219 57 100.00 KOSPI 유통 N N N N N 2295 -50 5 -2.13 11626161737 5023073 143.71 2315 2360 2270 3045 1645 2345 2314.60 2.63 0 -529006 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1778 127.50 2.99 12 6.49 18.00 767.00 2760 20241216 -16.85 969 20240625 136.84 2550 -10.00 20250113 1758 30.55 20250331 2760 -16.85 20241216 969 136.84 20240625 6.87 Y 007110 500 387 억 2033822 N N 139858 N 00 N
3 20250422 150223 57 100.00 KOSPI 유통 N N N N N 2302 -43 5 -1.83 10904160221 4708648 134.71 2315 2360 2270 3045 1645 2345 2315.77 2.63 0 -518751 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1783 127.89 3.00 12 6.08 18.00 767.00 2760 20241216 -16.59 969 20240625 137.56 2550 -9.73 20250113 1758 30.94 20250331 2760 -16.59 20241216 969 137.56 20240625 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
4 20250422 140222 57 100.00 KOSPI 유통 N N N N N 2312 -33 5 -1.41 9117634110 3937071 112.64 2315 2360 2270 3045 1645 2345 2315.84 2.63 0 -439692 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1791 128.44 3.01 12 5.08 18.00 767.00 2760 20241216 -16.23 969 20240625 138.60 2550 -9.33 20250113 1758 31.51 20250331 2760 -16.23 20241216 969 138.60 20240625 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
5 20250422 130222 57 100.00 KOSPI 유통 N N N N N 2320 -25 5 -1.07 8703292212 3757776 107.51 2315 2360 2270 3045 1645 2345 2316.07 2.63 0 -415913 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1797 128.89 3.02 12 4.85 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 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
6 20250422 120222 57 100.00 KOSPI 유통 N N N N N 2305 -40 5 -1.71 7425514397 3205237 91.70 2315 2360 2270 3045 1645 2345 2316.68 2.63 0 -466503 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1785 128.06 3.01 12 4.14 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 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
7 20250422 110223 57 100.00 KOSPI 유통 N N N N N 2330 -15 5 -0.64 6665840084 2876757 82.30 2315 2360 2270 3045 1645 2345 2317.13 2.63 0 -353627 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1805 129.44 3.04 12 3.71 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 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
8 20250422 100222 57 100.00 KOSPI 유통 N N N N N 2305 -40 5 -1.71 5288457457 2281517 65.27 2315 2360 2270 3045 1645 2345 2317.95 2.63 0 -491200 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1785 128.06 3.01 12 2.95 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 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
9 20250422 090223 57 100.00 KOSPI 유통 N N N N N 2350 5 2 0.21 978317130 419485 12.00 2315 2355 2315 3045 1645 2345 2332.18 2.63 0 -38518 2418 2381 2343 2306 2268 2362 2287 387 700 500 1450 5 1 77456610 1820 130.56 3.06 12 0.54 18.00 767.00 2760 20241216 -14.86 969 20240625 142.52 2550 -7.84 20250113 1758 33.67 20250331 2760 -14.86 20241216 969 142.52 20240625 6.87 Y 007110 500 387 억 2033822 N N 103242 N 00 N
10 20250421 160218 57 100.00 KOSPI 유통 N N N N N 2345 -30 5 -1.26 8004425040 3420538 34.27 2370 2380 2305 3085 1665 2375 2339.79 3.43 0 -592101 2528 2451 2333 2256 2138 2490 2295 387 710 500 1470 5 1 77456610 1816 130.28 3.06 12 4.42 18.00 767.00 2760 20241216 -15.04 969 20240625 142.00 2550 -8.04 20250113 1758 33.39 20250331 2760 -15.04 20241216 969 142.00 20240625 6.82 Y 007110 500 387 억 2656629 N N 103242 N 00 N
11 20250421 150222 57 100.00 KOSPI 유통 N N N N N 2335 -40 5 -1.68 7266387451 3105003 31.11 2370 2380 2305 3085 1665 2375 2339.87 3.43 0 -486908 2528 2451 2333 2256 2138 2490 2295 387 710 500 1470 5 1 77456610 1809 129.72 3.04 12 4.01 18.00 767.00 2760 20241216 -15.40 969 20240625 140.97 2550 -8.43 20250113 1758 32.82 20250331 2760 -15.40 20241216 969 140.97 20240625 6.82 Y 007110 500 387 억 2656629 N N 53612 N 00 N
12 20250421 140222 57 100.00 KOSPI 유통 N N N N N 2330 -45 5 -1.89 6735392270 2877005 28.82 2370 2380 2305 3085 1665 2375 2340.74 3.43 0 -443253 2528 2451 2333 2256 2138 2490 2295 387 710 500 1470 5 1 77456610 1805 129.44 3.04 12 3.71 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 6.82 Y 007110 500 387 억 2656629 N N 53612 N 00 N