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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000700/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
20250407,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5180,-110,5,-2.08,100682870,19382,193.72,5300,5300,5160,6870,3710,5290,5194.66,19.48,0,-246,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1349,8.20,0.40,12,0.07,632.00,13098.00,5820,20240329,-11.00,4955,20241113,4.54,5650,-8.32,20250326,5160,0.39,20250407,5790,-10.54,20240509,4955,4.54,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,241,N,00,N
20250407,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5200,-90,5,-1.70,93705715,18035,180.26,5300,5300,5160,6870,3710,5290,5195.77,19.48,0,-517,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1354,8.23,0.40,12,0.07,632.00,13098.00,5820,20240329,-10.65,4955,20241113,4.94,5650,-7.96,20250326,5160,0.78,20250407,5790,-10.19,20240509,4955,4.94,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250407,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5200,-90,5,-1.70,65810800,12650,126.44,5300,5300,5160,6870,3710,5290,5202.43,19.48,0,-1936,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1354,8.23,0.40,12,0.05,632.00,13098.00,5820,20240329,-10.65,4955,20241113,4.94,5650,-7.96,20250326,5160,0.78,20250407,5790,-10.19,20240509,4955,4.94,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250407,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5200,-90,5,-1.70,57544960,11062,110.56,5300,5300,5160,6870,3710,5290,5202.04,19.48,0,-1860,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1354,8.23,0.40,12,0.04,632.00,13098.00,5820,20240329,-10.65,4955,20241113,4.94,5650,-7.96,20250326,5160,0.78,20250407,5790,-10.19,20240509,4955,4.94,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250407,120109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5220,-70,5,-1.32,43925000,8441,84.37,5300,5300,5160,6870,3710,5290,5203.77,19.48,0,-1741,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1359,8.26,0.40,12,0.03,632.00,13098.00,5820,20240329,-10.31,4955,20241113,5.35,5650,-7.61,20250326,5160,1.16,20250407,5790,-9.84,20240509,4955,5.35,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250407,110109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5210,-80,5,-1.51,43518090,8363,83.59,5300,5300,5160,6870,3710,5290,5203.65,19.48,0,-1742,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1357,8.24,0.40,12,0.03,632.00,13098.00,5820,20240329,-10.48,4955,20241113,5.15,5650,-7.79,20250326,5160,0.97,20250407,5790,-10.02,20240509,4955,5.15,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250407,100109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5220,-70,5,-1.32,40309150,7747,77.43,5300,5300,5160,6870,3710,5290,5203.19,19.48,0,-1676,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1359,8.26,0.40,12,0.03,632.00,13098.00,5820,20240329,-10.31,4955,20241113,5.35,5650,-7.61,20250326,5160,1.16,20250407,5790,-9.84,20240509,4955,5.35,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250407,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5270,-20,5,-0.38,2987330,564,5.64,5300,5300,5270,6870,3710,5290,5296.68,19.48,0,-124,5403,5346,5313,5256,5223,5330,5240,651,1580,2500,3910,10,1,26041812,1372,8.34,0.40,12,0.00,632.00,13098.00,5820,20240329,-9.45,4955,20241113,6.36,5650,-6.73,20250326,5210,1.15,20250114,5790,-8.98,20240509,4955,6.36,20241113,0.04,Y,000700,2500,651 억,,5071741,N,N,144,N,00,N
20250404,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5290,-80,5,-1.49,52038400,9803,35.11,5330,5370,5280,6980,3760,5370,5308.42,19.38,0,-797,5416,5392,5346,5322,5276,5405,5335,651,1610,2500,3970,10,1,26041812,1378,8.37,0.40,12,0.04,632.00,13098.00,5820,20240329,-9.11,4955,20241113,6.76,5650,-6.37,20250326,5210,1.54,20250114,5790,-8.64,20240509,4955,6.76,20241113,0.04,Y,000700,2500,651 억,,5047870,N,N,144,N,00,N
20250404,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5320,-50,5,-0.93,48778580,9187,32.90,5330,5370,5290,6980,3760,5370,5309.52,19.38,0,-543,5416,5392,5346,5322,5276,5405,5335,651,1610,2500,3970,10,1,26041812,1385,8.42,0.41,12,0.04,632.00,13098.00,5820,20240329,-8.59,4955,20241113,7.37,5650,-5.84,20250326,5210,2.11,20250114,5790,-8.12,20240509,4955,7.37,20241113,0.04,Y,000700,2500,651 억,,5047870,N,N,0,N,00,N
20250404,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,-70,5,-1.30,28835280,5421,19.42,5330,5370,5290,6980,3760,5370,5319.18,19.38,0,-449,5416,5392,5346,5322,5276,5405,5335,651,1610,2500,3970,10,1,26041812,1380,8.39,0.40,12,0.02,632.00,13098.00,5820,20240329,-8.93,4955,20241113,6.96,5650,-6.19,20250326,5210,1.73,20250114,5790,-8.46,20240509,4955,6.96,20241113,0.04,Y,000700,2500,651 억,,5047870,N,N,0,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 20250407 160109 57 100.00 KOSPI 일반서비스 N N N N N 5180 -110 5 -2.08 100682870 19382 193.72 5300 5300 5160 6870 3710 5290 5194.66 19.48 0 -246 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1349 8.20 0.40 12 0.07 632.00 13098.00 5820 20240329 -11.00 4955 20241113 4.54 5650 -8.32 20250326 5160 0.39 20250407 5790 -10.54 20240509 4955 4.54 20241113 0.04 Y 000700 2500 651 억 5071741 N N 241 N 00 N
3 20250407 150110 57 100.00 KOSPI 일반서비스 N N N N N 5200 -90 5 -1.70 93705715 18035 180.26 5300 5300 5160 6870 3710 5290 5195.77 19.48 0 -517 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1354 8.23 0.40 12 0.07 632.00 13098.00 5820 20240329 -10.65 4955 20241113 4.94 5650 -7.96 20250326 5160 0.78 20250407 5790 -10.19 20240509 4955 4.94 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
4 20250407 140109 57 100.00 KOSPI 일반서비스 N N N N N 5200 -90 5 -1.70 65810800 12650 126.44 5300 5300 5160 6870 3710 5290 5202.43 19.48 0 -1936 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1354 8.23 0.40 12 0.05 632.00 13098.00 5820 20240329 -10.65 4955 20241113 4.94 5650 -7.96 20250326 5160 0.78 20250407 5790 -10.19 20240509 4955 4.94 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
5 20250407 130109 57 100.00 KOSPI 일반서비스 N N N N N 5200 -90 5 -1.70 57544960 11062 110.56 5300 5300 5160 6870 3710 5290 5202.04 19.48 0 -1860 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1354 8.23 0.40 12 0.04 632.00 13098.00 5820 20240329 -10.65 4955 20241113 4.94 5650 -7.96 20250326 5160 0.78 20250407 5790 -10.19 20240509 4955 4.94 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
6 20250407 120109 57 100.00 KOSPI 일반서비스 N N N N N 5220 -70 5 -1.32 43925000 8441 84.37 5300 5300 5160 6870 3710 5290 5203.77 19.48 0 -1741 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1359 8.26 0.40 12 0.03 632.00 13098.00 5820 20240329 -10.31 4955 20241113 5.35 5650 -7.61 20250326 5160 1.16 20250407 5790 -9.84 20240509 4955 5.35 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
7 20250407 110109 57 100.00 KOSPI 일반서비스 N N N N N 5210 -80 5 -1.51 43518090 8363 83.59 5300 5300 5160 6870 3710 5290 5203.65 19.48 0 -1742 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1357 8.24 0.40 12 0.03 632.00 13098.00 5820 20240329 -10.48 4955 20241113 5.15 5650 -7.79 20250326 5160 0.97 20250407 5790 -10.02 20240509 4955 5.15 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
8 20250407 100109 57 100.00 KOSPI 일반서비스 N N N N N 5220 -70 5 -1.32 40309150 7747 77.43 5300 5300 5160 6870 3710 5290 5203.19 19.48 0 -1676 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1359 8.26 0.40 12 0.03 632.00 13098.00 5820 20240329 -10.31 4955 20241113 5.35 5650 -7.61 20250326 5160 1.16 20250407 5790 -9.84 20240509 4955 5.35 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
9 20250407 090109 57 100.00 KOSPI 일반서비스 N N N N N 5270 -20 5 -0.38 2987330 564 5.64 5300 5300 5270 6870 3710 5290 5296.68 19.48 0 -124 5403 5346 5313 5256 5223 5330 5240 651 1580 2500 3910 10 1 26041812 1372 8.34 0.40 12 0.00 632.00 13098.00 5820 20240329 -9.45 4955 20241113 6.36 5650 -6.73 20250326 5210 1.15 20250114 5790 -8.98 20240509 4955 6.36 20241113 0.04 Y 000700 2500 651 억 5071741 N N 144 N 00 N
10 20250404 160109 57 100.00 KOSPI 일반서비스 N N N N N 5290 -80 5 -1.49 52038400 9803 35.11 5330 5370 5280 6980 3760 5370 5308.42 19.38 0 -797 5416 5392 5346 5322 5276 5405 5335 651 1610 2500 3970 10 1 26041812 1378 8.37 0.40 12 0.04 632.00 13098.00 5820 20240329 -9.11 4955 20241113 6.76 5650 -6.37 20250326 5210 1.54 20250114 5790 -8.64 20240509 4955 6.76 20241113 0.04 Y 000700 2500 651 억 5047870 N N 144 N 00 N
11 20250404 150110 57 100.00 KOSPI 일반서비스 N N N N N 5320 -50 5 -0.93 48778580 9187 32.90 5330 5370 5290 6980 3760 5370 5309.52 19.38 0 -543 5416 5392 5346 5322 5276 5405 5335 651 1610 2500 3970 10 1 26041812 1385 8.42 0.41 12 0.04 632.00 13098.00 5820 20240329 -8.59 4955 20241113 7.37 5650 -5.84 20250326 5210 2.11 20250114 5790 -8.12 20240509 4955 7.37 20241113 0.04 Y 000700 2500 651 억 5047870 N N 0 N 00 N
12 20250404 140110 57 100.00 KOSPI 일반서비스 N N N N N 5300 -70 5 -1.30 28835280 5421 19.42 5330 5370 5290 6980 3760 5370 5319.18 19.38 0 -449 5416 5392 5346 5322 5276 5405 5335 651 1610 2500 3970 10 1 26041812 1380 8.39 0.40 12 0.02 632.00 13098.00 5820 20240329 -8.93 4955 20241113 6.96 5650 -6.19 20250326 5210 1.73 20250114 5790 -8.46 20240509 4955 6.96 20241113 0.04 Y 000700 2500 651 억 5047870 N N 0 N 00 N