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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007070/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
20250312,160221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14800,-210,5,-1.40,2721706725,183369,153.00,14950,15040,14760,19510,10510,15010,14842.82,8.74,0,-73911,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12374,87.57,0.38,12,0.22,169.00,39406.00,20099,20241126,-26.36,14740,20250305,0.41,17560,-15.72,20250107,14740,0.41,20250305,23500,-37.02,20241126,14740,0.41,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,382,N,00,N
20250312,150223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14820,-190,5,-1.27,2340126880,157554,131.46,14950,15040,14770,19510,10510,15010,14852.86,8.74,0,-69887,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12391,87.69,0.38,12,0.19,169.00,39406.00,20099,20241126,-26.26,14740,20250305,0.54,17560,-15.60,20250107,14740,0.54,20250305,23500,-36.94,20241126,14740,0.54,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,140221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14790,-220,5,-1.47,1972427945,132692,110.72,14950,15040,14770,19510,10510,15010,14864.71,8.74,0,-62579,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12366,87.51,0.38,12,0.16,169.00,39406.00,20099,20241126,-26.41,14740,20250305,0.34,17560,-15.77,20250107,14740,0.34,20250305,23500,-37.06,20241126,14740,0.34,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,130221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14880,-130,5,-0.87,1064977220,71510,59.67,14950,15040,14850,19510,10510,15010,14892.70,8.74,0,-37485,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12441,88.05,0.38,12,0.09,169.00,39406.00,20099,20241126,-25.97,14740,20250305,0.95,17560,-15.26,20250107,14740,0.95,20250305,23500,-36.68,20241126,14740,0.95,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,120222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14885,-125,5,-0.83,906512735,60863,50.78,14950,15040,14850,19510,10510,15010,14894.32,8.74,0,-36451,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12445,88.08,0.38,12,0.07,169.00,39406.00,20099,20241126,-25.94,14740,20250305,0.98,17560,-15.23,20250107,14740,0.98,20250305,23500,-36.66,20241126,14740,0.98,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,110220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14900,-110,5,-0.73,609087165,40873,34.10,14950,15040,14850,19510,10510,15010,14901.94,8.74,0,-24907,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12458,88.17,0.38,12,0.05,169.00,39406.00,20099,20241126,-25.87,14740,20250305,1.09,17560,-15.15,20250107,14740,1.09,20250305,23500,-36.60,20241126,14740,1.09,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,100221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14910,-100,5,-0.67,437480565,29360,24.50,14950,15040,14850,19510,10510,15010,14900.56,8.74,0,-18824,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12466,88.22,0.38,12,0.04,169.00,39406.00,20099,20241126,-25.82,14740,20250305,1.15,17560,-15.09,20250107,14740,1.15,20250305,23500,-36.55,20241126,14740,1.15,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,090222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14950,-60,5,-0.40,39632620,2651,2.21,14950,15040,14930,19510,10510,15010,14950.06,8.74,0,-1881,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12499,88.46,0.38,12,0.00,169.00,39406.00,20099,20241126,-25.62,14740,20250305,1.42,17560,-14.86,20250107,14740,1.42,20250305,23500,-36.38,20241126,14740,1.42,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250311,160220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15010,-190,5,-1.25,1798567960,119616,78.78,15100,15180,14950,19760,10640,15200,15036.29,8.75,0,-29299,15560,15380,15110,14930,14660,15470,15020,836,4560,1000,9720,10,1,83607415,12549,88.82,0.38,12,0.14,169.00,39406.00,20099,20241126,-25.32,14740,20250305,1.83,17560,-14.52,20250107,14740,1.83,20250305,23500,-36.13,20241126,14740,1.83,20250305,0.33,N,007070,1000,836 억,,7315852,N,N,164,N,00,N
20250311,150221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14990,-210,5,-1.38,1693239590,112591,74.16,15100,15180,14950,19760,10640,15200,15038.85,8.75,0,-26824,15560,15380,15110,14930,14660,15470,15020,836,4560,1000,9720,10,1,83607415,12533,88.70,0.38,12,0.13,169.00,39406.00,20099,20241126,-25.42,14740,20250305,1.70,17560,-14.64,20250107,14740,1.70,20250305,23500,-36.21,20241126,14740,1.70,20250305,0.33,N,007070,1000,836 억,,7315852,N,N,380,N,00,N
20250311,140221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,15020,-180,5,-1.18,1359864540,90369,59.52,15100,15180,14950,19760,10640,15200,15047.91,8.75,0,-16745,15560,15380,15110,14930,14660,15470,15020,836,4560,1000,9720,10,1,83607415,12558,88.88,0.38,12,0.11,169.00,39406.00,20099,20241126,-25.27,14740,20250305,1.90,17560,-14.46,20250107,14740,1.90,20250305,23500,-36.09,20241126,14740,1.90,20250305,0.33,N,007070,1000,836 억,,7315852,N,N,380,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 20250312 160221 55 30.00 KOSPI200 유통 N N N Y 40 N 14800 -210 5 -1.40 2721706725 183369 153.00 14950 15040 14760 19510 10510 15010 14842.82 8.74 0 -73911 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12374 87.57 0.38 12 0.22 169.00 39406.00 20099 20241126 -26.36 14740 20250305 0.41 17560 -15.72 20250107 14740 0.41 20250305 23500 -37.02 20241126 14740 0.41 20250305 0.32 N 007070 1000 836 억 7307632 N N 382 N 00 N
3 20250312 150223 55 30.00 KOSPI200 유통 N N N Y 40 N 14820 -190 5 -1.27 2340126880 157554 131.46 14950 15040 14770 19510 10510 15010 14852.86 8.74 0 -69887 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12391 87.69 0.38 12 0.19 169.00 39406.00 20099 20241126 -26.26 14740 20250305 0.54 17560 -15.60 20250107 14740 0.54 20250305 23500 -36.94 20241126 14740 0.54 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
4 20250312 140221 55 30.00 KOSPI200 유통 N N N Y 40 N 14790 -220 5 -1.47 1972427945 132692 110.72 14950 15040 14770 19510 10510 15010 14864.71 8.74 0 -62579 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12366 87.51 0.38 12 0.16 169.00 39406.00 20099 20241126 -26.41 14740 20250305 0.34 17560 -15.77 20250107 14740 0.34 20250305 23500 -37.06 20241126 14740 0.34 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
5 20250312 130221 55 30.00 KOSPI200 유통 N N N Y 40 N 14880 -130 5 -0.87 1064977220 71510 59.67 14950 15040 14850 19510 10510 15010 14892.70 8.74 0 -37485 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12441 88.05 0.38 12 0.09 169.00 39406.00 20099 20241126 -25.97 14740 20250305 0.95 17560 -15.26 20250107 14740 0.95 20250305 23500 -36.68 20241126 14740 0.95 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
6 20250312 120222 55 30.00 KOSPI200 유통 N N N Y 40 N 14885 -125 5 -0.83 906512735 60863 50.78 14950 15040 14850 19510 10510 15010 14894.32 8.74 0 -36451 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12445 88.08 0.38 12 0.07 169.00 39406.00 20099 20241126 -25.94 14740 20250305 0.98 17560 -15.23 20250107 14740 0.98 20250305 23500 -36.66 20241126 14740 0.98 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
7 20250312 110220 55 30.00 KOSPI200 유통 N N N Y 40 N 14900 -110 5 -0.73 609087165 40873 34.10 14950 15040 14850 19510 10510 15010 14901.94 8.74 0 -24907 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12458 88.17 0.38 12 0.05 169.00 39406.00 20099 20241126 -25.87 14740 20250305 1.09 17560 -15.15 20250107 14740 1.09 20250305 23500 -36.60 20241126 14740 1.09 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
8 20250312 100221 55 30.00 KOSPI200 유통 N N N Y 40 N 14910 -100 5 -0.67 437480565 29360 24.50 14950 15040 14850 19510 10510 15010 14900.56 8.74 0 -18824 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12466 88.22 0.38 12 0.04 169.00 39406.00 20099 20241126 -25.82 14740 20250305 1.15 17560 -15.09 20250107 14740 1.15 20250305 23500 -36.55 20241126 14740 1.15 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
9 20250312 090222 55 30.00 KOSPI200 유통 N N N Y 40 N 14950 -60 5 -0.40 39632620 2651 2.21 14950 15040 14930 19510 10510 15010 14950.06 8.74 0 -1881 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12499 88.46 0.38 12 0.00 169.00 39406.00 20099 20241126 -25.62 14740 20250305 1.42 17560 -14.86 20250107 14740 1.42 20250305 23500 -36.38 20241126 14740 1.42 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
10 20250311 160220 55 30.00 KOSPI200 유통 N N N Y 40 N 15010 -190 5 -1.25 1798567960 119616 78.78 15100 15180 14950 19760 10640 15200 15036.29 8.75 0 -29299 15560 15380 15110 14930 14660 15470 15020 836 4560 1000 9720 10 1 83607415 12549 88.82 0.38 12 0.14 169.00 39406.00 20099 20241126 -25.32 14740 20250305 1.83 17560 -14.52 20250107 14740 1.83 20250305 23500 -36.13 20241126 14740 1.83 20250305 0.33 N 007070 1000 836 억 7315852 N N 164 N 00 N
11 20250311 150221 55 30.00 KOSPI200 유통 N N N Y 40 N 14990 -210 5 -1.38 1693239590 112591 74.16 15100 15180 14950 19760 10640 15200 15038.85 8.75 0 -26824 15560 15380 15110 14930 14660 15470 15020 836 4560 1000 9720 10 1 83607415 12533 88.70 0.38 12 0.13 169.00 39406.00 20099 20241126 -25.42 14740 20250305 1.70 17560 -14.64 20250107 14740 1.70 20250305 23500 -36.21 20241126 14740 1.70 20250305 0.33 N 007070 1000 836 억 7315852 N N 380 N 00 N
12 20250311 140221 55 30.00 KOSPI200 유통 N N N Y 40 N 15020 -180 5 -1.18 1359864540 90369 59.52 15100 15180 14950 19760 10640 15200 15047.91 8.75 0 -16745 15560 15380 15110 14930 14660 15470 15020 836 4560 1000 9720 10 1 83607415 12558 88.88 0.38 12 0.11 169.00 39406.00 20099 20241126 -25.27 14740 20250305 1.90 17560 -14.46 20250107 14740 1.90 20250305 23500 -36.09 20241126 14740 1.90 20250305 0.33 N 007070 1000 836 억 7315852 N N 380 N 00 N