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
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
20250407,160214,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14140,-400,5,-2.75,4150722650,294054,82.89,14060,14280,13710,18900,10180,14540,14115.51,8.79,0,-39002,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11822,565.60,0.37,12,0.35,25.00,38589.00,20099,20241126,-29.65,13350,20250403,5.92,17560,-19.48,20250107,13350,5.92,20250403,23500,-39.83,20241126,13350,5.92,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,32343,N,00,N
20250407,150216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14230,-310,5,-2.13,3835140385,271804,76.62,14060,14280,13710,18900,10180,14540,14109.95,8.79,0,-30977,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11897,569.20,0.37,12,0.33,25.00,38589.00,20099,20241126,-29.20,13350,20250403,6.59,17560,-18.96,20250107,13350,6.59,20250403,23500,-39.45,20241126,13350,6.59,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250407,140216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14220,-320,5,-2.20,3089526370,219411,61.85,14060,14280,13710,18900,10180,14540,14081.00,8.79,0,-12699,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11889,568.80,0.37,12,0.26,25.00,38589.00,20099,20241126,-29.25,13350,20250403,6.52,17560,-19.02,20250107,13350,6.52,20250403,23500,-39.49,20241126,13350,6.52,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250407,130215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14190,-350,5,-2.41,2513625285,178855,50.42,14060,14280,13710,18900,10180,14540,14053.98,8.79,0,-8155,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11864,567.60,0.37,12,0.21,25.00,38589.00,20099,20241126,-29.40,13350,20250403,6.29,17560,-19.19,20250107,13350,6.29,20250403,23500,-39.62,20241126,13350,6.29,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250407,120215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14150,-390,5,-2.68,1985600180,141484,39.88,14060,14280,13710,18900,10180,14540,14034.10,8.79,0,-1283,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11830,566.00,0.37,12,0.17,25.00,38589.00,20099,20241126,-29.60,13350,20250403,5.99,17560,-19.42,20250107,13350,5.99,20250403,23500,-39.79,20241126,13350,5.99,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250407,110215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14150,-390,5,-2.68,1498371865,107197,30.22,14060,14180,13710,18900,10180,14540,13977.74,8.79,0,-2669,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11830,566.00,0.37,12,0.13,25.00,38589.00,20099,20241126,-29.60,13350,20250403,5.99,17560,-19.42,20250107,13350,5.99,20250403,23500,-39.79,20241126,13350,5.99,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250407,100215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13960,-580,5,-3.99,949857670,68181,19.22,14060,14180,13710,18900,10180,14540,13931.41,8.79,0,4353,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11672,558.40,0.36,12,0.08,25.00,38589.00,20099,20241126,-30.54,13350,20250403,4.57,17560,-20.50,20250107,13350,4.57,20250403,23500,-40.60,20241126,13350,4.57,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250407,090215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13810,-730,5,-5.02,121377430,8706,2.45,14060,14120,13710,18900,10180,14540,13941.81,8.79,0,-2202,15373,14956,14153,13736,12933,15165,13945,836,4360,1000,9300,10,1,83607415,11546,552.40,0.36,12,0.01,25.00,38589.00,20099,20241126,-31.29,13350,20250403,3.45,17560,-21.36,20250107,13350,3.45,20250403,23500,-41.23,20241126,13350,3.45,20250403,0.42,Y,007070,1000,836 억,,7346347,N,N,4769,N,00,N
20250404,160215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14540,990,2,7.31,5012594250,354740,200.60,13360,14570,13350,17610,9490,13550,14130.33,8.63,0,108181,13803,13676,13513,13386,13223,13695,13405,836,4060,1000,8670,10,1,83607415,12157,581.60,0.38,12,0.42,25.00,38589.00,20099,20241126,-27.66,13350,20250404,8.91,17560,-17.20,20250107,13350,8.91,20250404,23500,-38.13,20241126,13350,8.91,20250404,0.40,Y,007070,1000,836 억,,7214090,N,N,4769,N,00,N
20250404,150215,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14570,1020,2,7.53,4580356775,325011,183.79,13360,14570,13350,17610,9490,13550,14092.93,8.63,0,104473,13803,13676,13513,13386,13223,13695,13405,836,4060,1000,8670,10,1,83607415,12182,582.80,0.38,12,0.39,25.00,38589.00,20099,20241126,-27.51,13350,20250404,9.14,17560,-17.03,20250107,13350,9.14,20250404,23500,-38.00,20241126,13350,9.14,20250404,0.40,Y,007070,1000,836 억,,7214090,N,N,34533,N,00,N
20250404,140217,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14100,550,2,4.06,2217507185,160380,90.69,13360,14130,13350,17610,9490,13550,13826.59,8.63,0,79756,13803,13676,13513,13386,13223,13695,13405,836,4060,1000,8670,10,1,83607415,11789,564.00,0.37,12,0.19,25.00,38589.00,20099,20241126,-29.85,13350,20250404,5.62,17560,-19.70,20250107,13350,5.62,20250404,23500,-40.00,20241126,13350,5.62,20250404,0.40,Y,007070,1000,836 억,,7214090,N,N,34533,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 160214 55 30.00 KOSPI200 유통 N N N Y 40 N 14140 -400 5 -2.75 4150722650 294054 82.89 14060 14280 13710 18900 10180 14540 14115.51 8.79 0 -39002 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11822 565.60 0.37 12 0.35 25.00 38589.00 20099 20241126 -29.65 13350 20250403 5.92 17560 -19.48 20250107 13350 5.92 20250403 23500 -39.83 20241126 13350 5.92 20250403 0.42 Y 007070 1000 836 억 7346347 N N 32343 N 00 N
3 20250407 150216 55 30.00 KOSPI200 유통 N N N Y 40 N 14230 -310 5 -2.13 3835140385 271804 76.62 14060 14280 13710 18900 10180 14540 14109.95 8.79 0 -30977 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11897 569.20 0.37 12 0.33 25.00 38589.00 20099 20241126 -29.20 13350 20250403 6.59 17560 -18.96 20250107 13350 6.59 20250403 23500 -39.45 20241126 13350 6.59 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
4 20250407 140216 55 30.00 KOSPI200 유통 N N N Y 40 N 14220 -320 5 -2.20 3089526370 219411 61.85 14060 14280 13710 18900 10180 14540 14081.00 8.79 0 -12699 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11889 568.80 0.37 12 0.26 25.00 38589.00 20099 20241126 -29.25 13350 20250403 6.52 17560 -19.02 20250107 13350 6.52 20250403 23500 -39.49 20241126 13350 6.52 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
5 20250407 130215 55 30.00 KOSPI200 유통 N N N Y 40 N 14190 -350 5 -2.41 2513625285 178855 50.42 14060 14280 13710 18900 10180 14540 14053.98 8.79 0 -8155 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11864 567.60 0.37 12 0.21 25.00 38589.00 20099 20241126 -29.40 13350 20250403 6.29 17560 -19.19 20250107 13350 6.29 20250403 23500 -39.62 20241126 13350 6.29 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
6 20250407 120215 55 30.00 KOSPI200 유통 N N N Y 40 N 14150 -390 5 -2.68 1985600180 141484 39.88 14060 14280 13710 18900 10180 14540 14034.10 8.79 0 -1283 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11830 566.00 0.37 12 0.17 25.00 38589.00 20099 20241126 -29.60 13350 20250403 5.99 17560 -19.42 20250107 13350 5.99 20250403 23500 -39.79 20241126 13350 5.99 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
7 20250407 110215 55 30.00 KOSPI200 유통 N N N Y 40 N 14150 -390 5 -2.68 1498371865 107197 30.22 14060 14180 13710 18900 10180 14540 13977.74 8.79 0 -2669 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11830 566.00 0.37 12 0.13 25.00 38589.00 20099 20241126 -29.60 13350 20250403 5.99 17560 -19.42 20250107 13350 5.99 20250403 23500 -39.79 20241126 13350 5.99 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
8 20250407 100215 55 30.00 KOSPI200 유통 N N N Y 40 N 13960 -580 5 -3.99 949857670 68181 19.22 14060 14180 13710 18900 10180 14540 13931.41 8.79 0 4353 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11672 558.40 0.36 12 0.08 25.00 38589.00 20099 20241126 -30.54 13350 20250403 4.57 17560 -20.50 20250107 13350 4.57 20250403 23500 -40.60 20241126 13350 4.57 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
9 20250407 090215 55 30.00 KOSPI200 유통 N N N Y 40 N 13810 -730 5 -5.02 121377430 8706 2.45 14060 14120 13710 18900 10180 14540 13941.81 8.79 0 -2202 15373 14956 14153 13736 12933 15165 13945 836 4360 1000 9300 10 1 83607415 11546 552.40 0.36 12 0.01 25.00 38589.00 20099 20241126 -31.29 13350 20250403 3.45 17560 -21.36 20250107 13350 3.45 20250403 23500 -41.23 20241126 13350 3.45 20250403 0.42 Y 007070 1000 836 억 7346347 N N 4769 N 00 N
10 20250404 160215 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 14540 990 2 7.31 5012594250 354740 200.60 13360 14570 13350 17610 9490 13550 14130.33 8.63 0 108181 13803 13676 13513 13386 13223 13695 13405 836 4060 1000 8670 10 1 83607415 12157 581.60 0.38 12 0.42 25.00 38589.00 20099 20241126 -27.66 13350 20250404 8.91 17560 -17.20 20250107 13350 8.91 20250404 23500 -38.13 20241126 13350 8.91 20250404 0.40 Y 007070 1000 836 억 7214090 N N 4769 N 00 N
11 20250404 150215 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 14570 1020 2 7.53 4580356775 325011 183.79 13360 14570 13350 17610 9490 13550 14092.93 8.63 0 104473 13803 13676 13513 13386 13223 13695 13405 836 4060 1000 8670 10 1 83607415 12182 582.80 0.38 12 0.39 25.00 38589.00 20099 20241126 -27.51 13350 20250404 9.14 17560 -17.03 20250107 13350 9.14 20250404 23500 -38.00 20241126 13350 9.14 20250404 0.40 Y 007070 1000 836 억 7214090 N N 34533 N 00 N
12 20250404 140217 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 14100 550 2 4.06 2217507185 160380 90.69 13360 14130 13350 17610 9490 13550 13826.59 8.63 0 79756 13803 13676 13513 13386 13223 13695 13405 836 4060 1000 8670 10 1 83607415 11789 564.00 0.37 12 0.19 25.00 38589.00 20099 20241126 -29.85 13350 20250404 5.62 17560 -19.70 20250107 13350 5.62 20250404 23500 -40.00 20241126 13350 5.62 20250404 0.40 Y 007070 1000 836 억 7214090 N N 34533 N 00 N