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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1958,-7,5,-0.36,1668316657,860214,64.93,1954,1968,1914,2550,1376,1965,1939.41,0.75,0,20671,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1517,93.24,2.65,12,1.11,21.00,740.00,2760,20241216,-29.06,969,20240625,102.06,2550,-23.22,20250113,1902,2.94,20250311,2760,-29.06,20241216,969,102.06,20240625,7.34,N,007110,500,387 억,,584294,N,N,139,N,00,N
20250321,150225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1953,-12,5,-0.61,1560478128,805084,60.77,1954,1968,1914,2550,1376,1965,1938.28,0.75,0,12661,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1513,93.00,2.64,12,1.04,21.00,740.00,2760,20241216,-29.24,969,20240625,101.55,2550,-23.41,20250113,1902,2.68,20250311,2760,-29.24,20241216,969,101.55,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250321,140225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1966,1,2,0.05,1446683366,746996,56.38,1954,1968,1914,2550,1376,1965,1936.66,0.75,0,11440,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1523,93.62,2.66,12,0.96,21.00,740.00,2760,20241216,-28.77,969,20240625,102.89,2550,-22.90,20250113,1902,3.36,20250311,2760,-28.77,20241216,969,102.89,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250321,130225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1965,0,3,0.00,1283158900,663576,50.09,1954,1966,1914,2550,1376,1965,1933.70,0.75,0,-1805,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1522,93.57,2.66,12,0.86,21.00,740.00,2760,20241216,-28.80,969,20240625,102.79,2550,-22.94,20250113,1902,3.31,20250311,2760,-28.80,20241216,969,102.79,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250321,120227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1951,-14,5,-0.71,1109501563,574683,43.38,1954,1954,1914,2550,1376,1965,1930.62,0.75,0,8881,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1511,92.90,2.64,12,0.74,21.00,740.00,2760,20241216,-29.31,969,20240625,101.34,2550,-23.49,20250113,1902,2.58,20250311,2760,-29.31,20241216,969,101.34,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250321,110225,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1940,-25,5,-1.27,983157816,509722,38.47,1954,1954,1914,2550,1376,1965,1928.80,0.75,0,-10360,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1503,92.38,2.62,12,0.66,21.00,740.00,2760,20241216,-29.71,969,20240625,100.21,2550,-23.92,20250113,1902,2.00,20250311,2760,-29.71,20241216,969,100.21,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250321,100226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1938,-27,5,-1.37,839350565,435127,32.84,1954,1954,1914,2550,1376,1965,1928.97,0.75,0,-22762,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1501,92.29,2.62,12,0.56,21.00,740.00,2760,20241216,-29.78,969,20240625,100.00,2550,-24.00,20250113,1902,1.89,20250311,2760,-29.78,20241216,969,100.00,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250321,090227,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1947,-18,5,-0.92,98455862,50468,3.81,1954,1954,1940,2550,1376,1965,1950.82,0.75,0,15537,2053,2008,1980,1935,1907,1995,1922,387,585,500,1210,1,1,77456610,1508,92.71,2.63,12,0.07,21.00,740.00,2760,20241216,-29.46,969,20240625,100.93,2550,-23.65,20250113,1902,2.37,20250311,2760,-29.46,20241216,969,100.93,20240625,7.34,N,007110,500,387 억,,584294,N,N,15,N,00,N
20250320,160224,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1965,-40,5,-2.00,2555395402,1287528,79.62,2010,2025,1952,2605,1405,2005,1984.67,0.92,0,-190224,2076,2040,2019,1983,1962,2030,1973,387,600,500,1240,1,1,77456610,1522,93.57,2.66,12,1.66,21.00,740.00,2760,20241216,-28.80,969,20240625,102.79,2550,-22.94,20250113,1902,3.31,20250311,2760,-28.80,20241216,969,102.79,20240625,7.15,N,007110,500,387 억,,713175,N,N,15,N,00,N
20250320,150226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1955,-50,5,-2.49,2267657085,1140510,70.53,2010,2025,1955,2605,1405,2005,1988.21,0.92,0,-181426,2076,2040,2019,1983,1962,2030,1973,387,600,500,1240,1,1,77456610,1514,93.10,2.64,12,1.47,21.00,740.00,2760,20241216,-29.17,969,20240625,101.75,2550,-23.33,20250113,1902,2.79,20250311,2760,-29.17,20241216,969,101.75,20240625,7.15,N,007110,500,387 억,,713175,N,N,9,N,00,N
20250320,140226,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1968,-37,5,-1.85,1885602821,945842,58.49,2010,2025,1965,2605,1405,2005,1993.51,0.92,0,-196314,2076,2040,2019,1983,1962,2030,1973,387,600,500,1240,1,1,77456610,1524,93.71,2.66,12,1.22,21.00,740.00,2760,20241216,-28.70,969,20240625,103.10,2550,-22.82,20250113,1902,3.47,20250311,2760,-28.70,20241216,969,103.10,20240625,7.15,N,007110,500,387 억,,713175,N,N,9,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 20250321 160225 57 100.00 KOSPI 유통 N N N N N 1958 -7 5 -0.36 1668316657 860214 64.93 1954 1968 1914 2550 1376 1965 1939.41 0.75 0 20671 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1517 93.24 2.65 12 1.11 21.00 740.00 2760 20241216 -29.06 969 20240625 102.06 2550 -23.22 20250113 1902 2.94 20250311 2760 -29.06 20241216 969 102.06 20240625 7.34 N 007110 500 387 억 584294 N N 139 N 00 N
3 20250321 150225 57 100.00 KOSPI 유통 N N N N N 1953 -12 5 -0.61 1560478128 805084 60.77 1954 1968 1914 2550 1376 1965 1938.28 0.75 0 12661 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1513 93.00 2.64 12 1.04 21.00 740.00 2760 20241216 -29.24 969 20240625 101.55 2550 -23.41 20250113 1902 2.68 20250311 2760 -29.24 20241216 969 101.55 20240625 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
4 20250321 140225 57 100.00 KOSPI 유통 N N N N N 1966 1 2 0.05 1446683366 746996 56.38 1954 1968 1914 2550 1376 1965 1936.66 0.75 0 11440 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1523 93.62 2.66 12 0.96 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 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
5 20250321 130225 57 100.00 KOSPI 유통 N N N N N 1965 0 3 0.00 1283158900 663576 50.09 1954 1966 1914 2550 1376 1965 1933.70 0.75 0 -1805 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1522 93.57 2.66 12 0.86 21.00 740.00 2760 20241216 -28.80 969 20240625 102.79 2550 -22.94 20250113 1902 3.31 20250311 2760 -28.80 20241216 969 102.79 20240625 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
6 20250321 120227 57 100.00 KOSPI 유통 N N N N N 1951 -14 5 -0.71 1109501563 574683 43.38 1954 1954 1914 2550 1376 1965 1930.62 0.75 0 8881 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1511 92.90 2.64 12 0.74 21.00 740.00 2760 20241216 -29.31 969 20240625 101.34 2550 -23.49 20250113 1902 2.58 20250311 2760 -29.31 20241216 969 101.34 20240625 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
7 20250321 110225 57 100.00 KOSPI 유통 N N N N N 1940 -25 5 -1.27 983157816 509722 38.47 1954 1954 1914 2550 1376 1965 1928.80 0.75 0 -10360 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1503 92.38 2.62 12 0.66 21.00 740.00 2760 20241216 -29.71 969 20240625 100.21 2550 -23.92 20250113 1902 2.00 20250311 2760 -29.71 20241216 969 100.21 20240625 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
8 20250321 100226 57 100.00 KOSPI 유통 N N N N N 1938 -27 5 -1.37 839350565 435127 32.84 1954 1954 1914 2550 1376 1965 1928.97 0.75 0 -22762 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1501 92.29 2.62 12 0.56 21.00 740.00 2760 20241216 -29.78 969 20240625 100.00 2550 -24.00 20250113 1902 1.89 20250311 2760 -29.78 20241216 969 100.00 20240625 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
9 20250321 090227 57 100.00 KOSPI 유통 N N N N N 1947 -18 5 -0.92 98455862 50468 3.81 1954 1954 1940 2550 1376 1965 1950.82 0.75 0 15537 2053 2008 1980 1935 1907 1995 1922 387 585 500 1210 1 1 77456610 1508 92.71 2.63 12 0.07 21.00 740.00 2760 20241216 -29.46 969 20240625 100.93 2550 -23.65 20250113 1902 2.37 20250311 2760 -29.46 20241216 969 100.93 20240625 7.34 N 007110 500 387 억 584294 N N 15 N 00 N
10 20250320 160224 57 100.00 KOSPI 유통 N N N N N 1965 -40 5 -2.00 2555395402 1287528 79.62 2010 2025 1952 2605 1405 2005 1984.67 0.92 0 -190224 2076 2040 2019 1983 1962 2030 1973 387 600 500 1240 1 1 77456610 1522 93.57 2.66 12 1.66 21.00 740.00 2760 20241216 -28.80 969 20240625 102.79 2550 -22.94 20250113 1902 3.31 20250311 2760 -28.80 20241216 969 102.79 20240625 7.15 N 007110 500 387 억 713175 N N 15 N 00 N
11 20250320 150226 57 100.00 KOSPI 유통 N N N N N 1955 -50 5 -2.49 2267657085 1140510 70.53 2010 2025 1955 2605 1405 2005 1988.21 0.92 0 -181426 2076 2040 2019 1983 1962 2030 1973 387 600 500 1240 1 1 77456610 1514 93.10 2.64 12 1.47 21.00 740.00 2760 20241216 -29.17 969 20240625 101.75 2550 -23.33 20250113 1902 2.79 20250311 2760 -29.17 20241216 969 101.75 20240625 7.15 N 007110 500 387 억 713175 N N 9 N 00 N
12 20250320 140226 57 100.00 KOSPI 유통 N N N N N 1968 -37 5 -1.85 1885602821 945842 58.49 2010 2025 1965 2605 1405 2005 1993.51 0.92 0 -196314 2076 2040 2019 1983 1962 2030 1973 387 600 500 1240 1 1 77456610 1524 93.71 2.66 12 1.22 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 7.15 N 007110 500 387 억 713175 N N 9 N 00 N