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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,-5,5,-0.22,14725415595,6316466,106.84,2300,2395,2260,3005,1625,2315,2331.35,1.78,0,2711,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1789,128.33,3.01,12,8.15,18.00,767.00,2760,20241216,-16.30,969,20240625,138.39,2550,-9.41,20250113,1758,31.40,20250331,2760,-16.30,20241216,969,138.39,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,163596,N,00,N
20250414,150220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2315,0,3,0.00,14115650138,6052567,102.38,2300,2395,2260,3005,1625,2315,2332.20,1.78,0,-25821,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1793,128.61,3.02,12,7.81,18.00,767.00,2760,20241216,-16.12,969,20240625,138.91,2550,-9.22,20250113,1758,31.68,20250331,2760,-16.12,20241216,969,138.91,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
20250414,140219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2325,10,2,0.43,12988377018,5567352,94.17,2300,2395,2260,3005,1625,2315,2332.99,1.78,0,-60145,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1801,129.17,3.03,12,7.19,18.00,767.00,2760,20241216,-15.76,969,20240625,139.94,2550,-8.82,20250113,1758,32.25,20250331,2760,-15.76,20241216,969,139.94,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
20250414,130219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2325,10,2,0.43,12128887336,5198260,87.93,2300,2395,2260,3005,1625,2315,2333.29,1.78,0,-46816,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1801,129.17,3.03,12,6.71,18.00,767.00,2760,20241216,-15.76,969,20240625,139.94,2550,-8.82,20250113,1758,32.25,20250331,2760,-15.76,20241216,969,139.94,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
20250414,120220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,5,2,0.22,11628830146,4982793,84.28,2300,2395,2260,3005,1625,2315,2333.84,1.78,0,-65446,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1797,128.89,3.02,12,6.43,18.00,767.00,2760,20241216,-15.94,969,20240625,139.42,2550,-9.02,20250113,1758,31.97,20250331,2760,-15.94,20241216,969,139.42,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
20250414,110219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2310,-5,5,-0.22,10919615018,4676758,79.11,2300,2395,2260,3005,1625,2315,2334.91,1.78,0,-68259,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1789,128.33,3.01,12,6.04,18.00,767.00,2760,20241216,-16.30,969,20240625,138.39,2550,-9.41,20250113,1758,31.40,20250331,2760,-16.30,20241216,969,138.39,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
20250414,100219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2320,5,2,0.22,4446741266,1930316,32.65,2300,2335,2260,3005,1625,2315,2303.58,1.78,0,3639,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1797,128.89,3.02,12,2.49,18.00,767.00,2760,20241216,-15.94,969,20240625,139.42,2550,-9.02,20250113,1758,31.97,20250331,2760,-15.94,20241216,969,139.42,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
20250414,090220,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2275,-40,5,-1.73,733234818,320436,5.42,2300,2300,2265,3005,1625,2315,2287.39,1.78,0,-71116,2415,2365,2310,2260,2205,2390,2285,387,690,500,1430,5,1,77456610,1762,126.39,2.97,12,0.41,18.00,767.00,2760,20241216,-17.57,969,20240625,134.78,2550,-10.78,20250113,1758,29.41,20250331,2760,-17.57,20241216,969,134.78,20240625,7.13,Y,007110,500,387 억,,1380656,N,N,188137,N,00,N
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
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 20250414 160219 57 100.00 KOSPI 유통 N N N N N 2310 -5 5 -0.22 14725415595 6316466 106.84 2300 2395 2260 3005 1625 2315 2331.35 1.78 0 2711 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1789 128.33 3.01 12 8.15 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 7.13 Y 007110 500 387 억 1380656 N N 163596 N 00 N
3 20250414 150220 57 100.00 KOSPI 유통 N N N N N 2315 0 3 0.00 14115650138 6052567 102.38 2300 2395 2260 3005 1625 2315 2332.20 1.78 0 -25821 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1793 128.61 3.02 12 7.81 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 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
4 20250414 140219 57 100.00 KOSPI 유통 N N N N N 2325 10 2 0.43 12988377018 5567352 94.17 2300 2395 2260 3005 1625 2315 2332.99 1.78 0 -60145 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1801 129.17 3.03 12 7.19 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 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
5 20250414 130219 57 100.00 KOSPI 유통 N N N N N 2325 10 2 0.43 12128887336 5198260 87.93 2300 2395 2260 3005 1625 2315 2333.29 1.78 0 -46816 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1801 129.17 3.03 12 6.71 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 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
6 20250414 120220 57 100.00 KOSPI 유통 N N N N N 2320 5 2 0.22 11628830146 4982793 84.28 2300 2395 2260 3005 1625 2315 2333.84 1.78 0 -65446 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1797 128.89 3.02 12 6.43 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 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
7 20250414 110219 57 100.00 KOSPI 유통 N N N N N 2310 -5 5 -0.22 10919615018 4676758 79.11 2300 2395 2260 3005 1625 2315 2334.91 1.78 0 -68259 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1789 128.33 3.01 12 6.04 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 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
8 20250414 100219 57 100.00 KOSPI 유통 N N N N N 2320 5 2 0.22 4446741266 1930316 32.65 2300 2335 2260 3005 1625 2315 2303.58 1.78 0 3639 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1797 128.89 3.02 12 2.49 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 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
9 20250414 090220 57 100.00 KOSPI 유통 N N N N N 2275 -40 5 -1.73 733234818 320436 5.42 2300 2300 2265 3005 1625 2315 2287.39 1.78 0 -71116 2415 2365 2310 2260 2205 2390 2285 387 690 500 1430 5 1 77456610 1762 126.39 2.97 12 0.41 18.00 767.00 2760 20241216 -17.57 969 20240625 134.78 2550 -10.78 20250113 1758 29.41 20250331 2760 -17.57 20241216 969 134.78 20240625 7.13 Y 007110 500 387 억 1380656 N N 188137 N 00 N
10 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
11 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
12 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