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
007160/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
20250407,160215,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32300,-1350,5,-4.01,307847900,9522,153.80,32650,33000,31900,43700,23600,33650,32330.17,1.88,0,-3251,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1615,34.88,0.29,12,0.19,926.00,109865.00,79000,20241105,-59.11,31900,20250407,1.25,37750,-14.44,20250225,31900,1.25,20250407,79000,-59.11,20241105,31900,1.25,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,670,N,00,N
20250407,150217,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32050,-1600,5,-4.75,272184600,8412,135.87,32650,33000,32050,43700,23600,33650,32356.70,1.88,0,-3049,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1603,34.61,0.29,12,0.17,926.00,109865.00,79000,20241105,-59.43,32050,20250407,0.00,37750,-15.10,20250225,32050,0.00,20250407,79000,-59.43,20241105,32050,0.00,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250407,140216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32350,-1300,5,-3.86,261135700,8068,130.32,32650,33000,32050,43700,23600,33650,32366.84,1.88,0,-2948,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1618,34.94,0.29,12,0.16,926.00,109865.00,79000,20241105,-59.05,32050,20250407,0.94,37750,-14.30,20250225,32050,0.94,20250407,79000,-59.05,20241105,32050,0.94,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250407,130215,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32350,-1300,5,-3.86,238535350,7365,118.96,32650,33000,32050,43700,23600,33650,32387.69,1.88,0,-2508,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1618,34.94,0.29,12,0.15,926.00,109865.00,79000,20241105,-59.05,32050,20250407,0.94,37750,-14.30,20250225,32050,0.94,20250407,79000,-59.05,20241105,32050,0.94,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250407,120216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32300,-1350,5,-4.01,186792250,5758,93.01,32650,33000,32200,43700,23600,33650,32440.47,1.88,0,-1370,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1615,34.88,0.29,12,0.12,926.00,109865.00,79000,20241105,-59.11,32200,20250407,0.31,37750,-14.44,20250225,32200,0.31,20250407,79000,-59.11,20241105,32200,0.31,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250407,110216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32600,-1050,5,-3.12,142242750,4382,70.78,32650,33000,32200,43700,23600,33650,32460.69,1.88,0,-1339,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1630,35.21,0.30,12,0.09,926.00,109865.00,79000,20241105,-58.73,32200,20250407,1.24,37750,-13.64,20250225,32200,1.24,20250407,79000,-58.73,20241105,32200,1.24,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250407,100216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32300,-1350,5,-4.01,107850650,3318,53.59,32650,33000,32250,43700,23600,33650,32504.72,1.88,0,-1053,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1615,34.88,0.29,12,0.07,926.00,109865.00,79000,20241105,-59.11,32250,20250407,0.16,37750,-14.44,20250225,32250,0.16,20250407,79000,-59.11,20241105,32250,0.16,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250407,090216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,32650,-1000,5,-2.97,3265000,100,1.62,32650,32650,32650,43700,23600,33650,32650.00,1.88,0,0,34383,34016,33333,32966,32283,34200,33150,250,10050,5000,20860,50,1,5000000,1633,35.26,0.30,12,0.00,926.00,109865.00,79000,20241105,-58.67,32650,20250407,0.00,37750,-13.51,20250225,32650,0.00,20250407,79000,-58.67,20241105,32650,0.00,20250407,1.15,Y,007160,5000,250 억,,93760,N,N,764,N,00,N
20250404,160216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,33650,450,2,1.36,204116350,6191,119.54,32650,33700,32650,43150,23250,33200,32969.85,1.91,0,-2064,33966,33582,33316,32932,32666,33450,32800,250,9950,5000,20580,50,1,5000000,1683,36.34,0.31,12,0.12,926.00,109865.00,79000,20241105,-57.41,32650,20250404,3.06,37750,-10.86,20250225,32650,3.06,20250404,79000,-57.41,20241105,32650,3.06,20250404,1.16,Y,007160,5000,250 억,,95408,N,N,764,N,00,N
20250404,150216,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,33300,100,2,0.30,189073000,5741,110.85,32650,33400,32650,43150,23250,33200,32933.81,1.91,0,-2127,33966,33582,33316,32932,32666,33450,32800,250,9950,5000,20580,50,1,5000000,1665,35.96,0.30,12,0.11,926.00,109865.00,79000,20241105,-57.85,32650,20250404,1.99,37750,-11.79,20250225,32650,1.99,20250404,79000,-57.85,20241105,32650,1.99,20250404,1.16,Y,007160,5000,250 억,,95408,N,N,703,N,00,N
20250404,140217,55,60.00,KOSPI,신저가,,N,N,N,Y,60,N,33000,-200,5,-0.60,167929350,5102,98.51,32650,33400,32650,43150,23250,33200,32914.42,1.91,0,-2072,33966,33582,33316,32932,32666,33450,32800,250,9950,5000,20580,50,1,5000000,1650,35.64,0.30,12,0.10,926.00,109865.00,79000,20241105,-58.23,32650,20250404,1.07,37750,-12.58,20250225,32650,1.07,20250404,79000,-58.23,20241105,32650,1.07,20250404,1.16,Y,007160,5000,250 억,,95408,N,N,703,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 160215 55 60.00 KOSPI 신저가 N N N Y 60 N 32300 -1350 5 -4.01 307847900 9522 153.80 32650 33000 31900 43700 23600 33650 32330.17 1.88 0 -3251 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1615 34.88 0.29 12 0.19 926.00 109865.00 79000 20241105 -59.11 31900 20250407 1.25 37750 -14.44 20250225 31900 1.25 20250407 79000 -59.11 20241105 31900 1.25 20250407 1.15 Y 007160 5000 250 억 93760 N N 670 N 00 N
3 20250407 150217 55 60.00 KOSPI 신저가 N N N Y 60 N 32050 -1600 5 -4.75 272184600 8412 135.87 32650 33000 32050 43700 23600 33650 32356.70 1.88 0 -3049 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1603 34.61 0.29 12 0.17 926.00 109865.00 79000 20241105 -59.43 32050 20250407 0.00 37750 -15.10 20250225 32050 0.00 20250407 79000 -59.43 20241105 32050 0.00 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
4 20250407 140216 55 60.00 KOSPI 신저가 N N N Y 60 N 32350 -1300 5 -3.86 261135700 8068 130.32 32650 33000 32050 43700 23600 33650 32366.84 1.88 0 -2948 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1618 34.94 0.29 12 0.16 926.00 109865.00 79000 20241105 -59.05 32050 20250407 0.94 37750 -14.30 20250225 32050 0.94 20250407 79000 -59.05 20241105 32050 0.94 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
5 20250407 130215 55 60.00 KOSPI 신저가 N N N Y 60 N 32350 -1300 5 -3.86 238535350 7365 118.96 32650 33000 32050 43700 23600 33650 32387.69 1.88 0 -2508 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1618 34.94 0.29 12 0.15 926.00 109865.00 79000 20241105 -59.05 32050 20250407 0.94 37750 -14.30 20250225 32050 0.94 20250407 79000 -59.05 20241105 32050 0.94 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
6 20250407 120216 55 60.00 KOSPI 신저가 N N N Y 60 N 32300 -1350 5 -4.01 186792250 5758 93.01 32650 33000 32200 43700 23600 33650 32440.47 1.88 0 -1370 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1615 34.88 0.29 12 0.12 926.00 109865.00 79000 20241105 -59.11 32200 20250407 0.31 37750 -14.44 20250225 32200 0.31 20250407 79000 -59.11 20241105 32200 0.31 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
7 20250407 110216 55 60.00 KOSPI 신저가 N N N Y 60 N 32600 -1050 5 -3.12 142242750 4382 70.78 32650 33000 32200 43700 23600 33650 32460.69 1.88 0 -1339 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1630 35.21 0.30 12 0.09 926.00 109865.00 79000 20241105 -58.73 32200 20250407 1.24 37750 -13.64 20250225 32200 1.24 20250407 79000 -58.73 20241105 32200 1.24 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
8 20250407 100216 55 60.00 KOSPI 신저가 N N N Y 60 N 32300 -1350 5 -4.01 107850650 3318 53.59 32650 33000 32250 43700 23600 33650 32504.72 1.88 0 -1053 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1615 34.88 0.29 12 0.07 926.00 109865.00 79000 20241105 -59.11 32250 20250407 0.16 37750 -14.44 20250225 32250 0.16 20250407 79000 -59.11 20241105 32250 0.16 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
9 20250407 090216 55 60.00 KOSPI 신저가 N N N Y 60 N 32650 -1000 5 -2.97 3265000 100 1.62 32650 32650 32650 43700 23600 33650 32650.00 1.88 0 0 34383 34016 33333 32966 32283 34200 33150 250 10050 5000 20860 50 1 5000000 1633 35.26 0.30 12 0.00 926.00 109865.00 79000 20241105 -58.67 32650 20250407 0.00 37750 -13.51 20250225 32650 0.00 20250407 79000 -58.67 20241105 32650 0.00 20250407 1.15 Y 007160 5000 250 억 93760 N N 764 N 00 N
10 20250404 160216 55 60.00 KOSPI 신저가 N N N Y 60 N 33650 450 2 1.36 204116350 6191 119.54 32650 33700 32650 43150 23250 33200 32969.85 1.91 0 -2064 33966 33582 33316 32932 32666 33450 32800 250 9950 5000 20580 50 1 5000000 1683 36.34 0.31 12 0.12 926.00 109865.00 79000 20241105 -57.41 32650 20250404 3.06 37750 -10.86 20250225 32650 3.06 20250404 79000 -57.41 20241105 32650 3.06 20250404 1.16 Y 007160 5000 250 억 95408 N N 764 N 00 N
11 20250404 150216 55 60.00 KOSPI 신저가 N N N Y 60 N 33300 100 2 0.30 189073000 5741 110.85 32650 33400 32650 43150 23250 33200 32933.81 1.91 0 -2127 33966 33582 33316 32932 32666 33450 32800 250 9950 5000 20580 50 1 5000000 1665 35.96 0.30 12 0.11 926.00 109865.00 79000 20241105 -57.85 32650 20250404 1.99 37750 -11.79 20250225 32650 1.99 20250404 79000 -57.85 20241105 32650 1.99 20250404 1.16 Y 007160 5000 250 억 95408 N N 703 N 00 N
12 20250404 140217 55 60.00 KOSPI 신저가 N N N Y 60 N 33000 -200 5 -0.60 167929350 5102 98.51 32650 33400 32650 43150 23250 33200 32914.42 1.91 0 -2072 33966 33582 33316 32932 32666 33450 32800 250 9950 5000 20580 50 1 5000000 1650 35.64 0.30 12 0.10 926.00 109865.00 79000 20241105 -58.23 32650 20250404 1.07 37750 -12.58 20250225 32650 1.07 20250404 79000 -58.23 20241105 32650 1.07 20250404 1.16 Y 007160 5000 250 억 95408 N N 703 N 00 N