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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14230,60,2,0.42,1719031675,121045,94.32,14040,14300,14040,18420,9920,14170,14201.59,8.85,0,48911,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11897,569.20,0.37,12,0.14,25.00,38589.00,20099,20241126,-29.20,13350,20250403,6.59,17560,-18.96,20250107,13350,6.59,20250403,23500,-39.45,20241126,13350,6.59,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,26988,N,00,N
20250414,150220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14260,90,2,0.64,1629163495,114733,89.40,14040,14300,14040,18420,9920,14170,14199.61,8.85,0,45853,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11922,570.40,0.37,12,0.14,25.00,38589.00,20099,20241126,-29.05,13350,20250403,6.82,17560,-18.79,20250107,13350,6.82,20250403,23500,-39.32,20241126,13350,6.82,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250414,140219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14250,80,2,0.56,1338973940,94404,73.56,14040,14290,14040,18420,9920,14170,14183.44,8.85,0,43800,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11914,570.00,0.37,12,0.11,25.00,38589.00,20099,20241126,-29.10,13350,20250403,6.74,17560,-18.85,20250107,13350,6.74,20250403,23500,-39.36,20241126,13350,6.74,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250414,130219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14270,100,2,0.71,1159270630,81809,63.75,14040,14280,14040,18420,9920,14170,14170.45,8.85,0,42175,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11931,570.80,0.37,12,0.10,25.00,38589.00,20099,20241126,-29.00,13350,20250403,6.89,17560,-18.74,20250107,13350,6.89,20250403,23500,-39.28,20241126,13350,6.89,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250414,120220,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14220,50,2,0.35,961046895,67898,52.91,14040,14270,14040,18420,9920,14170,14154.27,8.85,0,35872,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11889,568.80,0.37,12,0.08,25.00,38589.00,20099,20241126,-29.25,13350,20250403,6.52,17560,-19.02,20250107,13350,6.52,20250403,23500,-39.49,20241126,13350,6.52,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250414,110218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14200,30,2,0.21,661852905,46863,36.52,14040,14220,14040,18420,9920,14170,14123.14,8.85,0,21826,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11872,568.00,0.37,12,0.06,25.00,38589.00,20099,20241126,-29.35,13350,20250403,6.37,17560,-19.13,20250107,13350,6.37,20250403,23500,-39.57,20241126,13350,6.37,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250414,100219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14140,-30,5,-0.21,385280845,27314,21.28,14040,14170,14040,18420,9920,14170,14105.62,8.85,0,8065,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11822,565.60,0.37,12,0.03,25.00,38589.00,20099,20241126,-29.65,13350,20250403,5.92,17560,-19.48,20250107,13350,5.92,20250403,23500,-39.83,20241126,13350,5.92,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250414,090219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14070,-100,5,-0.71,30229355,2151,1.68,14040,14100,14040,18420,9920,14170,14053.63,8.85,0,-127,14343,14256,14113,14026,13883,14300,14070,836,4250,1000,9060,10,1,83607415,11764,562.80,0.36,12,0.00,25.00,38589.00,20099,20241126,-30.00,13350,20250403,5.39,17560,-19.87,20250107,13350,5.39,20250403,23500,-40.13,20241126,13350,5.39,20250403,0.35,Y,007070,1000,836 억,,7398571,N,N,17061,N,00,N
20250411,160218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14170,-40,5,-0.28,1808440880,128332,46.38,14050,14200,13970,18470,9950,14210,14091.89,8.81,0,26241,14456,14332,14106,13982,13756,14395,14045,836,4260,1000,9090,10,1,83607415,11847,566.80,0.37,12,0.15,25.00,38589.00,20099,20241126,-29.50,13350,20250403,6.14,17560,-19.31,20250107,13350,6.14,20250403,23500,-39.70,20241126,13350,6.14,20250403,0.36,Y,007070,1000,836 억,,7364742,N,N,17061,N,00,N
20250411,150219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14150,-60,5,-0.42,1569985240,111497,40.30,14050,14200,13970,18470,9950,14210,14080.96,8.81,0,25676,14456,14332,14106,13982,13756,14395,14045,836,4260,1000,9090,10,1,83607415,11830,566.00,0.37,12,0.13,25.00,38589.00,20099,20241126,-29.60,13350,20250403,5.99,17560,-19.42,20250107,13350,5.99,20250403,23500,-39.79,20241126,13350,5.99,20250403,0.36,Y,007070,1000,836 억,,7364742,N,N,17080,N,00,N
20250411,140219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14180,-30,5,-0.21,1291458100,91844,33.19,14050,14190,13970,18470,9950,14210,14061.43,8.81,0,20051,14456,14332,14106,13982,13756,14395,14045,836,4260,1000,9090,10,1,83607415,11856,567.20,0.37,12,0.11,25.00,38589.00,20099,20241126,-29.45,13350,20250403,6.22,17560,-19.25,20250107,13350,6.22,20250403,23500,-39.66,20241126,13350,6.22,20250403,0.36,Y,007070,1000,836 억,,7364742,N,N,17080,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 20250414 160218 55 30.00 KOSPI200 유통 N N N Y 40 N 14230 60 2 0.42 1719031675 121045 94.32 14040 14300 14040 18420 9920 14170 14201.59 8.85 0 48911 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11897 569.20 0.37 12 0.14 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 0.35 Y 007070 1000 836 억 7398571 N N 26988 N 00 N
3 20250414 150220 55 30.00 KOSPI200 유통 N N N Y 40 N 14260 90 2 0.64 1629163495 114733 89.40 14040 14300 14040 18420 9920 14170 14199.61 8.85 0 45853 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11922 570.40 0.37 12 0.14 25.00 38589.00 20099 20241126 -29.05 13350 20250403 6.82 17560 -18.79 20250107 13350 6.82 20250403 23500 -39.32 20241126 13350 6.82 20250403 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
4 20250414 140219 55 30.00 KOSPI200 유통 N N N Y 40 N 14250 80 2 0.56 1338973940 94404 73.56 14040 14290 14040 18420 9920 14170 14183.44 8.85 0 43800 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11914 570.00 0.37 12 0.11 25.00 38589.00 20099 20241126 -29.10 13350 20250403 6.74 17560 -18.85 20250107 13350 6.74 20250403 23500 -39.36 20241126 13350 6.74 20250403 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
5 20250414 130219 55 30.00 KOSPI200 유통 N N N Y 40 N 14270 100 2 0.71 1159270630 81809 63.75 14040 14280 14040 18420 9920 14170 14170.45 8.85 0 42175 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11931 570.80 0.37 12 0.10 25.00 38589.00 20099 20241126 -29.00 13350 20250403 6.89 17560 -18.74 20250107 13350 6.89 20250403 23500 -39.28 20241126 13350 6.89 20250403 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
6 20250414 120220 55 30.00 KOSPI200 유통 N N N Y 40 N 14220 50 2 0.35 961046895 67898 52.91 14040 14270 14040 18420 9920 14170 14154.27 8.85 0 35872 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11889 568.80 0.37 12 0.08 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 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
7 20250414 110218 55 30.00 KOSPI200 유통 N N N Y 40 N 14200 30 2 0.21 661852905 46863 36.52 14040 14220 14040 18420 9920 14170 14123.14 8.85 0 21826 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11872 568.00 0.37 12 0.06 25.00 38589.00 20099 20241126 -29.35 13350 20250403 6.37 17560 -19.13 20250107 13350 6.37 20250403 23500 -39.57 20241126 13350 6.37 20250403 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
8 20250414 100219 55 30.00 KOSPI200 유통 N N N Y 40 N 14140 -30 5 -0.21 385280845 27314 21.28 14040 14170 14040 18420 9920 14170 14105.62 8.85 0 8065 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11822 565.60 0.37 12 0.03 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 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
9 20250414 090219 55 30.00 KOSPI200 유통 N N N Y 40 N 14070 -100 5 -0.71 30229355 2151 1.68 14040 14100 14040 18420 9920 14170 14053.63 8.85 0 -127 14343 14256 14113 14026 13883 14300 14070 836 4250 1000 9060 10 1 83607415 11764 562.80 0.36 12 0.00 25.00 38589.00 20099 20241126 -30.00 13350 20250403 5.39 17560 -19.87 20250107 13350 5.39 20250403 23500 -40.13 20241126 13350 5.39 20250403 0.35 Y 007070 1000 836 억 7398571 N N 17061 N 00 N
10 20250411 160218 55 30.00 KOSPI200 유통 N N N Y 40 N 14170 -40 5 -0.28 1808440880 128332 46.38 14050 14200 13970 18470 9950 14210 14091.89 8.81 0 26241 14456 14332 14106 13982 13756 14395 14045 836 4260 1000 9090 10 1 83607415 11847 566.80 0.37 12 0.15 25.00 38589.00 20099 20241126 -29.50 13350 20250403 6.14 17560 -19.31 20250107 13350 6.14 20250403 23500 -39.70 20241126 13350 6.14 20250403 0.36 Y 007070 1000 836 억 7364742 N N 17061 N 00 N
11 20250411 150219 55 30.00 KOSPI200 유통 N N N Y 40 N 14150 -60 5 -0.42 1569985240 111497 40.30 14050 14200 13970 18470 9950 14210 14080.96 8.81 0 25676 14456 14332 14106 13982 13756 14395 14045 836 4260 1000 9090 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 0.36 Y 007070 1000 836 억 7364742 N N 17080 N 00 N
12 20250411 140219 55 30.00 KOSPI200 유통 N N N Y 40 N 14180 -30 5 -0.21 1291458100 91844 33.19 14050 14190 13970 18470 9950 14210 14061.43 8.81 0 20051 14456 14332 14106 13982 13756 14395 14045 836 4260 1000 9090 10 1 83607415 11856 567.20 0.37 12 0.11 25.00 38589.00 20099 20241126 -29.45 13350 20250403 6.22 17560 -19.25 20250107 13350 6.22 20250403 23500 -39.66 20241126 13350 6.22 20250403 0.36 Y 007070 1000 836 억 7364742 N N 17080 N 00 N