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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,34850,600,2,1.75,312346500,9014,342.35,34250,35050,33900,44500,24000,34250,34651.13,1.93,0,-2391,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1743,37.63,0.32,12,0.18,926.00,109865.00,79000,20241105,-55.89,31850,20250409,9.42,37750,-7.68,20250225,31850,9.42,20250409,79000,-55.89,20241105,31850,9.42,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,146,N,00,N
20250422,150223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34350,100,2,0.29,122485850,3580,135.97,34250,34450,33900,44500,24000,34250,34213.92,1.93,0,347,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1718,37.10,0.31,12,0.07,926.00,109865.00,79000,20241105,-56.52,31850,20250409,7.85,37750,-9.01,20250225,31850,7.85,20250409,79000,-56.52,20241105,31850,7.85,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250422,140223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,0,3,0.00,115317800,3371,128.03,34250,34450,33900,44500,24000,34250,34208.78,1.93,0,255,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1713,36.99,0.31,12,0.07,926.00,109865.00,79000,20241105,-56.65,31850,20250409,7.54,37750,-9.27,20250225,31850,7.54,20250409,79000,-56.65,20241105,31850,7.54,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250422,130223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-50,5,-0.15,78998200,2312,87.81,34250,34450,33900,44500,24000,34250,34168.77,1.93,0,208,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1710,36.93,0.31,12,0.05,926.00,109865.00,79000,20241105,-56.71,31850,20250409,7.38,37750,-9.40,20250225,31850,7.38,20250409,79000,-56.71,20241105,31850,7.38,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250422,120222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-50,5,-0.15,52077800,1522,57.80,34250,34450,33950,44500,24000,34250,34216.69,1.93,0,36,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1710,36.93,0.31,12,0.03,926.00,109865.00,79000,20241105,-56.71,31850,20250409,7.38,37750,-9.40,20250225,31850,7.38,20250409,79000,-56.71,20241105,31850,7.38,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250422,110223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34450,200,2,0.58,47558175,1390,52.79,34250,34450,33950,44500,24000,34250,34214.51,1.93,0,72,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1723,37.20,0.31,12,0.03,926.00,109865.00,79000,20241105,-56.39,31850,20250409,8.16,37750,-8.74,20250225,31850,8.16,20250409,79000,-56.39,20241105,31850,8.16,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250422,100223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34200,-50,5,-0.15,18074950,531,20.17,34250,34400,33950,44500,24000,34250,34039.45,1.93,0,159,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1710,36.93,0.31,12,0.01,926.00,109865.00,79000,20241105,-56.71,31850,20250409,7.38,37750,-9.40,20250225,31850,7.38,20250409,79000,-56.71,20241105,31850,7.38,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250422,090223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,0,3,0.00,102750,3,0.11,34250,34250,34250,44500,24000,34250,34250.00,1.93,0,0,34850,34550,34200,33900,33550,34375,33725,250,10250,5000,21230,50,1,5000000,1713,36.99,0.31,12,0.00,926.00,109865.00,79000,20241105,-56.65,31850,20250409,7.54,37750,-9.27,20250225,31850,7.54,20250409,79000,-56.65,20241105,31850,7.54,20250409,1.09,Y,007160,5000,250 억,,96622,N,N,238,N,00,N
20250421,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,34250,0,3,0.00,89848450,2633,107.21,34450,34500,33850,44500,24000,34250,34123.98,1.94,0,-279,34683,34466,34083,33866,33483,34575,33975,250,10250,5000,21230,50,1,5000000,1713,36.99,0.31,12,0.05,926.00,109865.00,79000,20241105,-56.65,31850,20250409,7.54,37750,-9.27,20250225,31850,7.54,20250409,79000,-56.65,20241105,31850,7.54,20250409,1.09,Y,007160,5000,250 억,,96898,N,N,238,N,00,N
20250421,150222,55,60.00,KOSPI,,,N,N,N,Y,60,N,34300,50,2,0.15,87041250,2551,103.87,34450,34500,33850,44500,24000,34250,34120.44,1.94,0,-255,34683,34466,34083,33866,33483,34575,33975,250,10250,5000,21230,50,1,5000000,1715,37.04,0.31,12,0.05,926.00,109865.00,79000,20241105,-56.58,31850,20250409,7.69,37750,-9.14,20250225,31850,7.69,20250409,79000,-56.58,20241105,31850,7.69,20250409,1.09,Y,007160,5000,250 억,,96898,N,N,41,N,00,N
20250421,140223,55,60.00,KOSPI,,,N,N,N,Y,60,N,34075,-175,5,-0.51,65943775,1933,78.71,34450,34500,33850,44500,24000,34250,34114.73,1.94,0,-133,34683,34466,34083,33866,33483,34575,33975,250,10250,5000,21230,50,1,5000000,1704,36.80,0.31,12,0.04,926.00,109865.00,79000,20241105,-56.87,31850,20250409,6.99,37750,-9.74,20250225,31850,6.99,20250409,79000,-56.87,20241105,31850,6.99,20250409,1.09,Y,007160,5000,250 억,,96898,N,N,41,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 20250422 160219 55 60.00 KOSPI N N N Y 60 N 34850 600 2 1.75 312346500 9014 342.35 34250 35050 33900 44500 24000 34250 34651.13 1.93 0 -2391 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1743 37.63 0.32 12 0.18 926.00 109865.00 79000 20241105 -55.89 31850 20250409 9.42 37750 -7.68 20250225 31850 9.42 20250409 79000 -55.89 20241105 31850 9.42 20250409 1.09 Y 007160 5000 250 억 96622 N N 146 N 00 N
3 20250422 150223 55 60.00 KOSPI N N N Y 60 N 34350 100 2 0.29 122485850 3580 135.97 34250 34450 33900 44500 24000 34250 34213.92 1.93 0 347 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1718 37.10 0.31 12 0.07 926.00 109865.00 79000 20241105 -56.52 31850 20250409 7.85 37750 -9.01 20250225 31850 7.85 20250409 79000 -56.52 20241105 31850 7.85 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
4 20250422 140223 55 60.00 KOSPI N N N Y 60 N 34250 0 3 0.00 115317800 3371 128.03 34250 34450 33900 44500 24000 34250 34208.78 1.93 0 255 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1713 36.99 0.31 12 0.07 926.00 109865.00 79000 20241105 -56.65 31850 20250409 7.54 37750 -9.27 20250225 31850 7.54 20250409 79000 -56.65 20241105 31850 7.54 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
5 20250422 130223 55 60.00 KOSPI N N N Y 60 N 34200 -50 5 -0.15 78998200 2312 87.81 34250 34450 33900 44500 24000 34250 34168.77 1.93 0 208 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1710 36.93 0.31 12 0.05 926.00 109865.00 79000 20241105 -56.71 31850 20250409 7.38 37750 -9.40 20250225 31850 7.38 20250409 79000 -56.71 20241105 31850 7.38 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
6 20250422 120222 55 60.00 KOSPI N N N Y 60 N 34200 -50 5 -0.15 52077800 1522 57.80 34250 34450 33950 44500 24000 34250 34216.69 1.93 0 36 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1710 36.93 0.31 12 0.03 926.00 109865.00 79000 20241105 -56.71 31850 20250409 7.38 37750 -9.40 20250225 31850 7.38 20250409 79000 -56.71 20241105 31850 7.38 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
7 20250422 110223 55 60.00 KOSPI N N N Y 60 N 34450 200 2 0.58 47558175 1390 52.79 34250 34450 33950 44500 24000 34250 34214.51 1.93 0 72 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1723 37.20 0.31 12 0.03 926.00 109865.00 79000 20241105 -56.39 31850 20250409 8.16 37750 -8.74 20250225 31850 8.16 20250409 79000 -56.39 20241105 31850 8.16 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
8 20250422 100223 55 60.00 KOSPI N N N Y 60 N 34200 -50 5 -0.15 18074950 531 20.17 34250 34400 33950 44500 24000 34250 34039.45 1.93 0 159 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1710 36.93 0.31 12 0.01 926.00 109865.00 79000 20241105 -56.71 31850 20250409 7.38 37750 -9.40 20250225 31850 7.38 20250409 79000 -56.71 20241105 31850 7.38 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
9 20250422 090223 55 60.00 KOSPI N N N Y 60 N 34250 0 3 0.00 102750 3 0.11 34250 34250 34250 44500 24000 34250 34250.00 1.93 0 0 34850 34550 34200 33900 33550 34375 33725 250 10250 5000 21230 50 1 5000000 1713 36.99 0.31 12 0.00 926.00 109865.00 79000 20241105 -56.65 31850 20250409 7.54 37750 -9.27 20250225 31850 7.54 20250409 79000 -56.65 20241105 31850 7.54 20250409 1.09 Y 007160 5000 250 억 96622 N N 238 N 00 N
10 20250421 160219 55 60.00 KOSPI N N N Y 60 N 34250 0 3 0.00 89848450 2633 107.21 34450 34500 33850 44500 24000 34250 34123.98 1.94 0 -279 34683 34466 34083 33866 33483 34575 33975 250 10250 5000 21230 50 1 5000000 1713 36.99 0.31 12 0.05 926.00 109865.00 79000 20241105 -56.65 31850 20250409 7.54 37750 -9.27 20250225 31850 7.54 20250409 79000 -56.65 20241105 31850 7.54 20250409 1.09 Y 007160 5000 250 억 96898 N N 238 N 00 N
11 20250421 150222 55 60.00 KOSPI N N N Y 60 N 34300 50 2 0.15 87041250 2551 103.87 34450 34500 33850 44500 24000 34250 34120.44 1.94 0 -255 34683 34466 34083 33866 33483 34575 33975 250 10250 5000 21230 50 1 5000000 1715 37.04 0.31 12 0.05 926.00 109865.00 79000 20241105 -56.58 31850 20250409 7.69 37750 -9.14 20250225 31850 7.69 20250409 79000 -56.58 20241105 31850 7.69 20250409 1.09 Y 007160 5000 250 억 96898 N N 41 N 00 N
12 20250421 140223 55 60.00 KOSPI N N N Y 60 N 34075 -175 5 -0.51 65943775 1933 78.71 34450 34500 33850 44500 24000 34250 34114.73 1.94 0 -133 34683 34466 34083 33866 33483 34575 33975 250 10250 5000 21230 50 1 5000000 1704 36.80 0.31 12 0.04 926.00 109865.00 79000 20241105 -56.87 31850 20250409 6.99 37750 -9.74 20250225 31850 6.99 20250409 79000 -56.87 20241105 31850 6.99 20250409 1.09 Y 007160 5000 250 억 96898 N N 41 N 00 N