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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007070/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
20250429,160222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14610,60,2,0.41,1476734070,101378,119.78,14460,14630,14460,18910,10190,14550,14566.59,9.04,0,-3262,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12215,584.40,0.38,12,0.12,25.00,38589.00,20099,20241126,-27.31,13350,20250403,9.44,17560,-16.80,20250107,13350,9.44,20250403,23500,-37.83,20241126,13350,9.44,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,19246,N,00,N
20250429,150223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14620,70,2,0.48,1329516255,91305,107.88,14460,14630,14460,18910,10190,14550,14561.26,9.04,0,-2904,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12223,584.80,0.38,12,0.11,25.00,38589.00,20099,20241126,-27.26,13350,20250403,9.51,17560,-16.74,20250107,13350,9.51,20250403,23500,-37.79,20241126,13350,9.51,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250429,140223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14570,20,2,0.14,1068036800,73388,86.71,14460,14630,14460,18910,10190,14550,14553.29,9.04,0,379,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12182,582.80,0.38,12,0.09,25.00,38589.00,20099,20241126,-27.51,13350,20250403,9.14,17560,-17.03,20250107,13350,9.14,20250403,23500,-38.00,20241126,13350,9.14,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250429,130225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14530,-20,5,-0.14,911250845,62609,73.98,14460,14630,14460,18910,10190,14550,14554.63,9.04,0,2006,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12148,581.20,0.38,12,0.07,25.00,38589.00,20099,20241126,-27.71,13350,20250403,8.84,17560,-17.26,20250107,13350,8.84,20250403,23500,-38.17,20241126,13350,8.84,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250429,120224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14560,10,2,0.07,678682375,46631,55.10,14460,14630,14460,18910,10190,14550,14554.32,9.04,0,174,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12173,582.40,0.38,12,0.06,25.00,38589.00,20099,20241126,-27.56,13350,20250403,9.06,17560,-17.08,20250107,13350,9.06,20250403,23500,-38.04,20241126,13350,9.06,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250429,110224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14530,-20,5,-0.14,457983010,31480,37.20,14460,14630,14460,18910,10190,14550,14548.38,9.04,0,-1454,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12148,581.20,0.38,12,0.04,25.00,38589.00,20099,20241126,-27.71,13350,20250403,8.84,17560,-17.26,20250107,13350,8.84,20250403,23500,-38.17,20241126,13350,8.84,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250429,100226,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14550,0,3,0.00,232820670,16028,18.94,14460,14600,14460,18910,10190,14550,14525.87,9.04,0,-3171,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12165,582.00,0.38,12,0.02,25.00,38589.00,20099,20241126,-27.61,13350,20250403,8.99,17560,-17.14,20250107,13350,8.99,20250403,23500,-38.09,20241126,13350,8.99,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250429,090225,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14550,0,3,0.00,13668040,942,1.11,14460,14550,14460,18910,10190,14550,14509.60,9.04,0,-65,14796,14672,14526,14402,14256,14735,14465,836,4360,1000,9310,10,1,83607415,12165,582.00,0.38,12,0.00,25.00,38589.00,20099,20241126,-27.61,13350,20250403,8.99,17560,-17.14,20250107,13350,8.99,20250403,23500,-38.09,20241126,13350,8.99,20250403,0.34,Y,007070,1000,836 억,,7561496,N,N,11485,N,00,N
20250428,160222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14550,70,2,0.48,1233605550,84634,64.45,14480,14650,14380,18820,10140,14480,14575.77,9.38,0,-61,14660,14570,14440,14350,14220,14615,14395,836,4340,1000,9260,10,1,83607415,12165,582.00,0.38,12,0.10,25.00,38589.00,20099,20241126,-27.61,13350,20250403,8.99,17560,-17.14,20250107,13350,8.99,20250403,23500,-38.09,20241126,13350,8.99,20250403,0.34,Y,007070,1000,836 억,,7843659,N,N,11485,N,00,N
20250428,150224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14600,120,2,0.83,1047388750,71834,54.70,14480,14650,14380,18820,10140,14480,14580.68,9.38,0,2547,14660,14570,14440,14350,14220,14615,14395,836,4340,1000,9260,10,1,83607415,12207,584.00,0.38,12,0.09,25.00,38589.00,20099,20241126,-27.36,13350,20250403,9.36,17560,-16.86,20250107,13350,9.36,20250403,23500,-37.87,20241126,13350,9.36,20250403,0.34,Y,007070,1000,836 억,,7843659,N,N,13563,N,00,N
20250428,140224,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14620,140,2,0.97,870056570,59696,45.46,14480,14650,14380,18820,10140,14480,14574.79,9.38,0,8147,14660,14570,14440,14350,14220,14615,14395,836,4340,1000,9260,10,1,83607415,12223,584.80,0.38,12,0.07,25.00,38589.00,20099,20241126,-27.26,13350,20250403,9.51,17560,-16.74,20250107,13350,9.51,20250403,23500,-37.79,20241126,13350,9.51,20250403,0.34,Y,007070,1000,836 억,,7843659,N,N,13563,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 20250429 160222 55 30.00 KOSPI200 유통 N N N Y 40 N 14610 60 2 0.41 1476734070 101378 119.78 14460 14630 14460 18910 10190 14550 14566.59 9.04 0 -3262 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12215 584.40 0.38 12 0.12 25.00 38589.00 20099 20241126 -27.31 13350 20250403 9.44 17560 -16.80 20250107 13350 9.44 20250403 23500 -37.83 20241126 13350 9.44 20250403 0.34 Y 007070 1000 836 억 7561496 N N 19246 N 00 N
3 20250429 150223 55 30.00 KOSPI200 유통 N N N Y 40 N 14620 70 2 0.48 1329516255 91305 107.88 14460 14630 14460 18910 10190 14550 14561.26 9.04 0 -2904 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12223 584.80 0.38 12 0.11 25.00 38589.00 20099 20241126 -27.26 13350 20250403 9.51 17560 -16.74 20250107 13350 9.51 20250403 23500 -37.79 20241126 13350 9.51 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
4 20250429 140223 55 30.00 KOSPI200 유통 N N N Y 40 N 14570 20 2 0.14 1068036800 73388 86.71 14460 14630 14460 18910 10190 14550 14553.29 9.04 0 379 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12182 582.80 0.38 12 0.09 25.00 38589.00 20099 20241126 -27.51 13350 20250403 9.14 17560 -17.03 20250107 13350 9.14 20250403 23500 -38.00 20241126 13350 9.14 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
5 20250429 130225 55 30.00 KOSPI200 유통 N N N Y 40 N 14530 -20 5 -0.14 911250845 62609 73.98 14460 14630 14460 18910 10190 14550 14554.63 9.04 0 2006 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12148 581.20 0.38 12 0.07 25.00 38589.00 20099 20241126 -27.71 13350 20250403 8.84 17560 -17.26 20250107 13350 8.84 20250403 23500 -38.17 20241126 13350 8.84 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
6 20250429 120224 55 30.00 KOSPI200 유통 N N N Y 40 N 14560 10 2 0.07 678682375 46631 55.10 14460 14630 14460 18910 10190 14550 14554.32 9.04 0 174 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12173 582.40 0.38 12 0.06 25.00 38589.00 20099 20241126 -27.56 13350 20250403 9.06 17560 -17.08 20250107 13350 9.06 20250403 23500 -38.04 20241126 13350 9.06 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
7 20250429 110224 55 30.00 KOSPI200 유통 N N N Y 40 N 14530 -20 5 -0.14 457983010 31480 37.20 14460 14630 14460 18910 10190 14550 14548.38 9.04 0 -1454 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12148 581.20 0.38 12 0.04 25.00 38589.00 20099 20241126 -27.71 13350 20250403 8.84 17560 -17.26 20250107 13350 8.84 20250403 23500 -38.17 20241126 13350 8.84 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
8 20250429 100226 55 30.00 KOSPI200 유통 N N N Y 40 N 14550 0 3 0.00 232820670 16028 18.94 14460 14600 14460 18910 10190 14550 14525.87 9.04 0 -3171 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12165 582.00 0.38 12 0.02 25.00 38589.00 20099 20241126 -27.61 13350 20250403 8.99 17560 -17.14 20250107 13350 8.99 20250403 23500 -38.09 20241126 13350 8.99 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
9 20250429 090225 55 30.00 KOSPI200 유통 N N N Y 40 N 14550 0 3 0.00 13668040 942 1.11 14460 14550 14460 18910 10190 14550 14509.60 9.04 0 -65 14796 14672 14526 14402 14256 14735 14465 836 4360 1000 9310 10 1 83607415 12165 582.00 0.38 12 0.00 25.00 38589.00 20099 20241126 -27.61 13350 20250403 8.99 17560 -17.14 20250107 13350 8.99 20250403 23500 -38.09 20241126 13350 8.99 20250403 0.34 Y 007070 1000 836 억 7561496 N N 11485 N 00 N
10 20250428 160222 55 30.00 KOSPI200 유통 N N N Y 40 N 14550 70 2 0.48 1233605550 84634 64.45 14480 14650 14380 18820 10140 14480 14575.77 9.38 0 -61 14660 14570 14440 14350 14220 14615 14395 836 4340 1000 9260 10 1 83607415 12165 582.00 0.38 12 0.10 25.00 38589.00 20099 20241126 -27.61 13350 20250403 8.99 17560 -17.14 20250107 13350 8.99 20250403 23500 -38.09 20241126 13350 8.99 20250403 0.34 Y 007070 1000 836 억 7843659 N N 11485 N 00 N
11 20250428 150224 55 30.00 KOSPI200 유통 N N N Y 40 N 14600 120 2 0.83 1047388750 71834 54.70 14480 14650 14380 18820 10140 14480 14580.68 9.38 0 2547 14660 14570 14440 14350 14220 14615 14395 836 4340 1000 9260 10 1 83607415 12207 584.00 0.38 12 0.09 25.00 38589.00 20099 20241126 -27.36 13350 20250403 9.36 17560 -16.86 20250107 13350 9.36 20250403 23500 -37.87 20241126 13350 9.36 20250403 0.34 Y 007070 1000 836 억 7843659 N N 13563 N 00 N
12 20250428 140224 55 30.00 KOSPI200 유통 N N N Y 40 N 14620 140 2 0.97 870056570 59696 45.46 14480 14650 14380 18820 10140 14480 14574.79 9.38 0 8147 14660 14570 14440 14350 14220 14615 14395 836 4340 1000 9260 10 1 83607415 12223 584.80 0.38 12 0.07 25.00 38589.00 20099 20241126 -27.26 13350 20250403 9.51 17560 -16.74 20250107 13350 9.51 20250403 23500 -37.79 20241126 13350 9.51 20250403 0.34 Y 007070 1000 836 억 7843659 N N 13563 N 00 N