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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33300,300,2,0.91,126879000,3842,77.88,32300,33350,32300,42900,23100,33000,33024.21,1.83,0,1879,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1665,35.96,0.30,12,0.08,926.00,109865.00,79000,20241105,-57.85,31850,20250409,4.55,37750,-11.79,20250225,31850,4.55,20250409,79000,-57.85,20241105,31850,4.55,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,42,N,00,N
20250411,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33250,250,2,0.76,96864400,2937,59.54,32300,33350,32300,42900,23100,33000,32980.73,1.83,0,1690,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1663,35.91,0.30,12,0.06,926.00,109865.00,79000,20241105,-57.91,31850,20250409,4.40,37750,-11.92,20250225,31850,4.40,20250409,79000,-57.91,20241105,31850,4.40,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250411,140220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33350,350,2,1.06,85806950,2604,52.79,32300,33350,32300,42900,23100,33000,32951.98,1.83,0,1470,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1668,36.02,0.30,12,0.05,926.00,109865.00,79000,20241105,-57.78,31850,20250409,4.71,37750,-11.66,20250225,31850,4.71,20250409,79000,-57.78,20241105,31850,4.71,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250411,130220,55,60.00,KOSPI,,,N,N,N,Y,60,N,32900,-100,5,-0.30,70623450,2148,43.54,32300,33200,32300,42900,23100,33000,32878.70,1.83,0,1033,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1645,35.53,0.30,12,0.04,926.00,109865.00,79000,20241105,-58.35,31850,20250409,3.30,37750,-12.85,20250225,31850,3.30,20250409,79000,-58.35,20241105,31850,3.30,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250411,120220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33150,150,2,0.45,37718900,1151,23.33,32300,33200,32300,42900,23100,33000,32770.55,1.83,0,343,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1658,35.80,0.30,12,0.02,926.00,109865.00,79000,20241105,-58.04,31850,20250409,4.08,37750,-12.19,20250225,31850,4.08,20250409,79000,-58.04,20241105,31850,4.08,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250411,110219,55,60.00,KOSPI,,,N,N,N,Y,60,N,32850,-150,5,-0.45,34256350,1046,21.20,32300,33200,32300,42900,23100,33000,32749.86,1.83,0,389,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1643,35.48,0.30,12,0.02,926.00,109865.00,79000,20241105,-58.42,31850,20250409,3.14,37750,-12.98,20250225,31850,3.14,20250409,79000,-58.42,20241105,31850,3.14,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250411,100220,55,60.00,KOSPI,,,N,N,N,Y,60,N,32750,-250,5,-0.76,27303050,834,16.91,32300,33200,32300,42900,23100,33000,32737.47,1.83,0,408,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1638,35.37,0.30,12,0.02,926.00,109865.00,79000,20241105,-58.54,31850,20250409,2.83,37750,-13.25,20250225,31850,2.83,20250409,79000,-58.54,20241105,31850,2.83,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250411,090220,55,60.00,KOSPI,,,N,N,N,Y,60,N,32750,-250,5,-0.76,5107450,158,3.20,32300,32750,32300,42900,23100,33000,32325.63,1.83,0,21,33500,33250,32850,32600,32200,33375,32725,250,9900,5000,20460,50,1,5000000,1638,35.37,0.30,12,0.00,926.00,109865.00,79000,20241105,-58.54,31850,20250409,2.83,37750,-13.25,20250225,31850,2.83,20250409,79000,-58.54,20241105,31850,2.83,20250409,1.11,Y,007160,5000,250 억,,91420,N,N,63,N,00,N
20250410,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33000,1100,2,3.45,161908350,4933,73.71,32700,33100,32450,41450,22350,31900,32821.48,1.80,0,1368,33800,32850,32350,31400,30900,32600,31150,250,9550,5000,19770,50,1,5000000,1650,35.64,0.30,12,0.10,926.00,109865.00,79000,20241105,-58.23,31850,20250409,3.61,37750,-12.58,20250225,31850,3.61,20250409,79000,-58.23,20241105,31850,3.61,20250409,1.16,Y,007160,5000,250 억,,90137,N,N,63,N,00,N
20250410,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33050,1150,2,3.61,122780200,3741,55.90,32700,33100,32450,41450,22350,31900,32820.16,1.80,0,1184,33800,32850,32350,31400,30900,32600,31150,250,9550,5000,19770,50,1,5000000,1653,35.69,0.30,12,0.07,926.00,109865.00,79000,20241105,-58.16,31850,20250409,3.77,37750,-12.45,20250225,31850,3.77,20250409,79000,-58.16,20241105,31850,3.77,20250409,1.16,Y,007160,5000,250 억,,90137,N,N,817,N,00,N
20250410,140219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33100,1200,2,3.76,110415500,3367,50.31,32700,33100,32450,41450,22350,31900,32793.44,1.80,0,980,33800,32850,32350,31400,30900,32600,31150,250,9550,5000,19770,50,1,5000000,1655,35.75,0.30,12,0.07,926.00,109865.00,79000,20241105,-58.10,31850,20250409,3.92,37750,-12.32,20250225,31850,3.92,20250409,79000,-58.10,20241105,31850,3.92,20250409,1.16,Y,007160,5000,250 억,,90137,N,N,817,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 20250411 160219 55 60.00 KOSPI N N N Y 60 N 33300 300 2 0.91 126879000 3842 77.88 32300 33350 32300 42900 23100 33000 33024.21 1.83 0 1879 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1665 35.96 0.30 12 0.08 926.00 109865.00 79000 20241105 -57.85 31850 20250409 4.55 37750 -11.79 20250225 31850 4.55 20250409 79000 -57.85 20241105 31850 4.55 20250409 1.11 Y 007160 5000 250 억 91420 N N 42 N 00 N
3 20250411 150219 55 60.00 KOSPI N N N Y 60 N 33250 250 2 0.76 96864400 2937 59.54 32300 33350 32300 42900 23100 33000 32980.73 1.83 0 1690 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1663 35.91 0.30 12 0.06 926.00 109865.00 79000 20241105 -57.91 31850 20250409 4.40 37750 -11.92 20250225 31850 4.40 20250409 79000 -57.91 20241105 31850 4.40 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
4 20250411 140220 55 60.00 KOSPI N N N Y 60 N 33350 350 2 1.06 85806950 2604 52.79 32300 33350 32300 42900 23100 33000 32951.98 1.83 0 1470 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1668 36.02 0.30 12 0.05 926.00 109865.00 79000 20241105 -57.78 31850 20250409 4.71 37750 -11.66 20250225 31850 4.71 20250409 79000 -57.78 20241105 31850 4.71 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
5 20250411 130220 55 60.00 KOSPI N N N Y 60 N 32900 -100 5 -0.30 70623450 2148 43.54 32300 33200 32300 42900 23100 33000 32878.70 1.83 0 1033 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1645 35.53 0.30 12 0.04 926.00 109865.00 79000 20241105 -58.35 31850 20250409 3.30 37750 -12.85 20250225 31850 3.30 20250409 79000 -58.35 20241105 31850 3.30 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
6 20250411 120220 55 60.00 KOSPI N N N Y 60 N 33150 150 2 0.45 37718900 1151 23.33 32300 33200 32300 42900 23100 33000 32770.55 1.83 0 343 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1658 35.80 0.30 12 0.02 926.00 109865.00 79000 20241105 -58.04 31850 20250409 4.08 37750 -12.19 20250225 31850 4.08 20250409 79000 -58.04 20241105 31850 4.08 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
7 20250411 110219 55 60.00 KOSPI N N N Y 60 N 32850 -150 5 -0.45 34256350 1046 21.20 32300 33200 32300 42900 23100 33000 32749.86 1.83 0 389 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1643 35.48 0.30 12 0.02 926.00 109865.00 79000 20241105 -58.42 31850 20250409 3.14 37750 -12.98 20250225 31850 3.14 20250409 79000 -58.42 20241105 31850 3.14 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
8 20250411 100220 55 60.00 KOSPI N N N Y 60 N 32750 -250 5 -0.76 27303050 834 16.91 32300 33200 32300 42900 23100 33000 32737.47 1.83 0 408 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1638 35.37 0.30 12 0.02 926.00 109865.00 79000 20241105 -58.54 31850 20250409 2.83 37750 -13.25 20250225 31850 2.83 20250409 79000 -58.54 20241105 31850 2.83 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
9 20250411 090220 55 60.00 KOSPI N N N Y 60 N 32750 -250 5 -0.76 5107450 158 3.20 32300 32750 32300 42900 23100 33000 32325.63 1.83 0 21 33500 33250 32850 32600 32200 33375 32725 250 9900 5000 20460 50 1 5000000 1638 35.37 0.30 12 0.00 926.00 109865.00 79000 20241105 -58.54 31850 20250409 2.83 37750 -13.25 20250225 31850 2.83 20250409 79000 -58.54 20241105 31850 2.83 20250409 1.11 Y 007160 5000 250 억 91420 N N 63 N 00 N
10 20250410 160219 55 60.00 KOSPI N N N Y 60 N 33000 1100 2 3.45 161908350 4933 73.71 32700 33100 32450 41450 22350 31900 32821.48 1.80 0 1368 33800 32850 32350 31400 30900 32600 31150 250 9550 5000 19770 50 1 5000000 1650 35.64 0.30 12 0.10 926.00 109865.00 79000 20241105 -58.23 31850 20250409 3.61 37750 -12.58 20250225 31850 3.61 20250409 79000 -58.23 20241105 31850 3.61 20250409 1.16 Y 007160 5000 250 억 90137 N N 63 N 00 N
11 20250410 150219 55 60.00 KOSPI N N N Y 60 N 33050 1150 2 3.61 122780200 3741 55.90 32700 33100 32450 41450 22350 31900 32820.16 1.80 0 1184 33800 32850 32350 31400 30900 32600 31150 250 9550 5000 19770 50 1 5000000 1653 35.69 0.30 12 0.07 926.00 109865.00 79000 20241105 -58.16 31850 20250409 3.77 37750 -12.45 20250225 31850 3.77 20250409 79000 -58.16 20241105 31850 3.77 20250409 1.16 Y 007160 5000 250 억 90137 N N 817 N 00 N
12 20250410 140219 55 60.00 KOSPI N N N Y 60 N 33100 1200 2 3.76 110415500 3367 50.31 32700 33100 32450 41450 22350 31900 32793.44 1.80 0 980 33800 32850 32350 31400 30900 32600 31150 250 9550 5000 19770 50 1 5000000 1655 35.75 0.30 12 0.07 926.00 109865.00 79000 20241105 -58.10 31850 20250409 3.92 37750 -12.32 20250225 31850 3.92 20250409 79000 -58.10 20241105 31850 3.92 20250409 1.16 Y 007160 5000 250 억 90137 N N 817 N 00 N