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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1980,23,2,1.18,1072267991,541788,49.62,1957,1995,1957,2540,1370,1957,1979.19,1.23,0,-326,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1534,94.29,2.68,12,0.70,21.00,740.00,2760,20241216,-28.26,969,20240625,104.33,2550,-22.35,20250113,1902,4.10,20250311,2760,-28.26,20241216,969,104.33,20240625,7.35,N,007110,500,387 억,,949689,N,N,222,N,00,N
20250313,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1979,22,2,1.12,995918299,503205,46.08,1957,1995,1957,2540,1370,1957,1979.22,1.23,0,3875,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1533,94.24,2.67,12,0.65,21.00,740.00,2760,20241216,-28.30,969,20240625,104.23,2550,-22.39,20250113,1902,4.05,20250311,2760,-28.30,20241216,969,104.23,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250313,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1982,25,2,1.28,922371727,466030,42.68,1957,1995,1957,2540,1370,1957,1979.28,1.23,0,-3609,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1535,94.38,2.68,12,0.60,21.00,740.00,2760,20241216,-28.19,969,20240625,104.54,2550,-22.27,20250113,1902,4.21,20250311,2760,-28.19,20241216,969,104.54,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250313,130223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1978,21,2,1.07,836741938,422743,38.71,1957,1995,1957,2540,1370,1957,1979.39,1.23,0,-4655,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1532,94.19,2.67,12,0.55,21.00,740.00,2760,20241216,-28.33,969,20240625,104.13,2550,-22.43,20250113,1902,4.00,20250311,2760,-28.33,20241216,969,104.13,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250313,120222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1982,25,2,1.28,700290367,353955,32.41,1957,1995,1957,2540,1370,1957,1978.56,1.23,0,-7748,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1535,94.38,2.68,12,0.46,21.00,740.00,2760,20241216,-28.19,969,20240625,104.54,2550,-22.27,20250113,1902,4.21,20250311,2760,-28.19,20241216,969,104.54,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250313,110222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1983,26,2,1.33,611460489,309155,28.31,1957,1995,1957,2540,1370,1957,1977.94,1.23,0,222,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1536,94.43,2.68,12,0.40,21.00,740.00,2760,20241216,-28.15,969,20240625,104.64,2550,-22.24,20250113,1902,4.26,20250311,2760,-28.15,20241216,969,104.64,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250313,100222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1966,9,2,0.46,337990870,171374,15.69,1957,1989,1957,2540,1370,1957,1972.37,1.23,0,-5107,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1523,93.62,2.66,12,0.22,21.00,740.00,2760,20241216,-28.77,969,20240625,102.89,2550,-22.90,20250113,1902,3.36,20250311,2760,-28.77,20241216,969,102.89,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250313,090223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1968,11,2,0.56,35398696,18046,1.65,1957,1975,1957,2540,1370,1957,1961.99,1.23,0,6763,2025,1991,1971,1937,1917,2008,1954,387,583,500,1210,1,1,77456610,1524,93.71,2.66,12,0.02,21.00,740.00,2760,20241216,-28.70,969,20240625,103.10,2550,-22.82,20250113,1902,3.47,20250311,2760,-28.70,20241216,969,103.10,20240625,7.35,N,007110,500,387 억,,949689,N,N,90,N,00,N
20250312,160221,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1957,10,2,0.51,2121207207,1074153,114.18,1951,2005,1951,2530,1363,1947,1974.83,1.26,0,-17486,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1516,93.19,2.64,12,1.39,21.00,740.00,2760,20241216,-29.09,969,20240625,101.96,2550,-23.25,20250113,1902,2.89,20250311,2760,-29.09,20241216,969,101.96,20240625,7.49,N,007110,500,387 억,,977323,N,N,90,N,00,N
20250312,150223,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1962,15,2,0.77,1993198341,1008809,107.23,1951,2005,1951,2530,1363,1947,1975.84,1.26,0,-12624,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1520,93.43,2.65,12,1.30,21.00,740.00,2760,20241216,-28.91,969,20240625,102.48,2550,-23.06,20250113,1902,3.15,20250311,2760,-28.91,20241216,969,102.48,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,N,00,N
20250312,140222,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1981,34,2,1.75,1756501664,888659,94.46,1951,2005,1951,2530,1363,1947,1976.63,1.26,0,2894,2005,1976,1939,1910,1873,1990,1924,387,583,500,1200,1,1,77456610,1534,94.33,2.68,12,1.15,21.00,740.00,2760,20241216,-28.22,969,20240625,104.44,2550,-22.31,20250113,1902,4.15,20250311,2760,-28.22,20241216,969,104.44,20240625,7.49,N,007110,500,387 억,,977323,N,N,11,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 20250313 160222 57 100.00 KOSPI 유통 N N N N N 1980 23 2 1.18 1072267991 541788 49.62 1957 1995 1957 2540 1370 1957 1979.19 1.23 0 -326 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1534 94.29 2.68 12 0.70 21.00 740.00 2760 20241216 -28.26 969 20240625 104.33 2550 -22.35 20250113 1902 4.10 20250311 2760 -28.26 20241216 969 104.33 20240625 7.35 N 007110 500 387 억 949689 N N 222 N 00 N
3 20250313 150223 57 100.00 KOSPI 유통 N N N N N 1979 22 2 1.12 995918299 503205 46.08 1957 1995 1957 2540 1370 1957 1979.22 1.23 0 3875 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1533 94.24 2.67 12 0.65 21.00 740.00 2760 20241216 -28.30 969 20240625 104.23 2550 -22.39 20250113 1902 4.05 20250311 2760 -28.30 20241216 969 104.23 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
4 20250313 140222 57 100.00 KOSPI 유통 N N N N N 1982 25 2 1.28 922371727 466030 42.68 1957 1995 1957 2540 1370 1957 1979.28 1.23 0 -3609 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1535 94.38 2.68 12 0.60 21.00 740.00 2760 20241216 -28.19 969 20240625 104.54 2550 -22.27 20250113 1902 4.21 20250311 2760 -28.19 20241216 969 104.54 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
5 20250313 130223 57 100.00 KOSPI 유통 N N N N N 1978 21 2 1.07 836741938 422743 38.71 1957 1995 1957 2540 1370 1957 1979.39 1.23 0 -4655 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1532 94.19 2.67 12 0.55 21.00 740.00 2760 20241216 -28.33 969 20240625 104.13 2550 -22.43 20250113 1902 4.00 20250311 2760 -28.33 20241216 969 104.13 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
6 20250313 120222 57 100.00 KOSPI 유통 N N N N N 1982 25 2 1.28 700290367 353955 32.41 1957 1995 1957 2540 1370 1957 1978.56 1.23 0 -7748 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1535 94.38 2.68 12 0.46 21.00 740.00 2760 20241216 -28.19 969 20240625 104.54 2550 -22.27 20250113 1902 4.21 20250311 2760 -28.19 20241216 969 104.54 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
7 20250313 110222 57 100.00 KOSPI 유통 N N N N N 1983 26 2 1.33 611460489 309155 28.31 1957 1995 1957 2540 1370 1957 1977.94 1.23 0 222 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1536 94.43 2.68 12 0.40 21.00 740.00 2760 20241216 -28.15 969 20240625 104.64 2550 -22.24 20250113 1902 4.26 20250311 2760 -28.15 20241216 969 104.64 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
8 20250313 100222 57 100.00 KOSPI 유통 N N N N N 1966 9 2 0.46 337990870 171374 15.69 1957 1989 1957 2540 1370 1957 1972.37 1.23 0 -5107 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1523 93.62 2.66 12 0.22 21.00 740.00 2760 20241216 -28.77 969 20240625 102.89 2550 -22.90 20250113 1902 3.36 20250311 2760 -28.77 20241216 969 102.89 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
9 20250313 090223 57 100.00 KOSPI 유통 N N N N N 1968 11 2 0.56 35398696 18046 1.65 1957 1975 1957 2540 1370 1957 1961.99 1.23 0 6763 2025 1991 1971 1937 1917 2008 1954 387 583 500 1210 1 1 77456610 1524 93.71 2.66 12 0.02 21.00 740.00 2760 20241216 -28.70 969 20240625 103.10 2550 -22.82 20250113 1902 3.47 20250311 2760 -28.70 20241216 969 103.10 20240625 7.35 N 007110 500 387 억 949689 N N 90 N 00 N
10 20250312 160221 57 100.00 KOSPI 유통 N N N N N 1957 10 2 0.51 2121207207 1074153 114.18 1951 2005 1951 2530 1363 1947 1974.83 1.26 0 -17486 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1516 93.19 2.64 12 1.39 21.00 740.00 2760 20241216 -29.09 969 20240625 101.96 2550 -23.25 20250113 1902 2.89 20250311 2760 -29.09 20241216 969 101.96 20240625 7.49 N 007110 500 387 억 977323 N N 90 N 00 N
11 20250312 150223 57 100.00 KOSPI 유통 N N N N N 1962 15 2 0.77 1993198341 1008809 107.23 1951 2005 1951 2530 1363 1947 1975.84 1.26 0 -12624 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1520 93.43 2.65 12 1.30 21.00 740.00 2760 20241216 -28.91 969 20240625 102.48 2550 -23.06 20250113 1902 3.15 20250311 2760 -28.91 20241216 969 102.48 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N
12 20250312 140222 57 100.00 KOSPI 유통 N N N N N 1981 34 2 1.75 1756501664 888659 94.46 1951 2005 1951 2530 1363 1947 1976.63 1.26 0 2894 2005 1976 1939 1910 1873 1990 1924 387 583 500 1200 1 1 77456610 1534 94.33 2.68 12 1.15 21.00 740.00 2760 20241216 -28.22 969 20240625 104.44 2550 -22.31 20250113 1902 4.15 20250311 2760 -28.22 20241216 969 104.44 20240625 7.49 N 007110 500 387 억 977323 N N 11 N 00 N