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
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
20250414,160219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33650,350,2,1.05,83293250,2484,64.65,33300,33800,33000,43250,23350,33300,33531.90,1.87,0,622,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1683,36.34,0.31,12,0.05,926.00,109865.00,79000,20241105,-57.41,31850,20250409,5.65,37750,-10.86,20250225,31850,5.65,20250409,79000,-57.41,20241105,31850,5.65,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,47,N,00,N
20250414,150220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33550,250,2,0.75,76409300,2279,59.32,33300,33800,33000,43250,23350,33300,33527.56,1.87,0,648,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1678,36.23,0.31,12,0.05,926.00,109865.00,79000,20241105,-57.53,31850,20250409,5.34,37750,-11.13,20250225,31850,5.34,20250409,79000,-57.53,20241105,31850,5.34,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
20250414,140220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33500,200,2,0.60,73722050,2199,57.24,33300,33800,33000,43250,23350,33300,33525.26,1.87,0,656,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1675,36.18,0.30,12,0.04,926.00,109865.00,79000,20241105,-57.59,31850,20250409,5.18,37750,-11.26,20250225,31850,5.18,20250409,79000,-57.59,20241105,31850,5.18,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
20250414,130220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33550,250,2,0.75,63291550,1888,49.14,33300,33800,33000,43250,23350,33300,33523.07,1.87,0,607,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1678,36.23,0.31,12,0.04,926.00,109865.00,79000,20241105,-57.53,31850,20250409,5.34,37750,-11.13,20250225,31850,5.34,20250409,79000,-57.53,20241105,31850,5.34,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
20250414,120220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33500,200,2,0.60,61214050,1826,47.53,33300,33800,33000,43250,23350,33300,33523.58,1.87,0,637,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1675,36.18,0.30,12,0.04,926.00,109865.00,79000,20241105,-57.59,31850,20250409,5.18,37750,-11.26,20250225,31850,5.18,20250409,79000,-57.59,20241105,31850,5.18,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
20250414,110219,55,60.00,KOSPI,,,N,N,N,Y,60,N,33600,300,2,0.90,59069000,1762,45.86,33300,33800,33000,43250,23350,33300,33523.84,1.87,0,599,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1680,36.29,0.31,12,0.04,926.00,109865.00,79000,20241105,-57.47,31850,20250409,5.49,37750,-10.99,20250225,31850,5.49,20250409,79000,-57.47,20241105,31850,5.49,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
20250414,100220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33550,250,2,0.75,56219100,1677,43.65,33300,33800,33000,43250,23350,33300,33523.61,1.87,0,588,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1678,36.23,0.31,12,0.03,926.00,109865.00,79000,20241105,-57.53,31850,20250409,5.34,37750,-11.13,20250225,31850,5.34,20250409,79000,-57.53,20241105,31850,5.34,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
20250414,090220,55,60.00,KOSPI,,,N,N,N,Y,60,N,33000,-300,5,-0.90,7458300,224,5.83,33300,33300,33000,43250,23350,33300,33295.98,1.87,0,0,34033,33666,32983,32616,31933,33850,32800,250,9950,5000,20640,50,1,5000000,1650,35.64,0.30,12,0.00,926.00,109865.00,79000,20241105,-58.23,31850,20250409,3.61,37750,-12.58,20250225,31850,3.61,20250409,79000,-58.23,20241105,31850,3.61,20250409,1.11,Y,007160,5000,250 억,,93672,N,N,42,N,00,N
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
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 160219 55 60.00 KOSPI N N N Y 60 N 33650 350 2 1.05 83293250 2484 64.65 33300 33800 33000 43250 23350 33300 33531.90 1.87 0 622 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1683 36.34 0.31 12 0.05 926.00 109865.00 79000 20241105 -57.41 31850 20250409 5.65 37750 -10.86 20250225 31850 5.65 20250409 79000 -57.41 20241105 31850 5.65 20250409 1.11 Y 007160 5000 250 억 93672 N N 47 N 00 N
3 20250414 150220 55 60.00 KOSPI N N N Y 60 N 33550 250 2 0.75 76409300 2279 59.32 33300 33800 33000 43250 23350 33300 33527.56 1.87 0 648 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1678 36.23 0.31 12 0.05 926.00 109865.00 79000 20241105 -57.53 31850 20250409 5.34 37750 -11.13 20250225 31850 5.34 20250409 79000 -57.53 20241105 31850 5.34 20250409 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
4 20250414 140220 55 60.00 KOSPI N N N Y 60 N 33500 200 2 0.60 73722050 2199 57.24 33300 33800 33000 43250 23350 33300 33525.26 1.87 0 656 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1675 36.18 0.30 12 0.04 926.00 109865.00 79000 20241105 -57.59 31850 20250409 5.18 37750 -11.26 20250225 31850 5.18 20250409 79000 -57.59 20241105 31850 5.18 20250409 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
5 20250414 130220 55 60.00 KOSPI N N N Y 60 N 33550 250 2 0.75 63291550 1888 49.14 33300 33800 33000 43250 23350 33300 33523.07 1.87 0 607 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1678 36.23 0.31 12 0.04 926.00 109865.00 79000 20241105 -57.53 31850 20250409 5.34 37750 -11.13 20250225 31850 5.34 20250409 79000 -57.53 20241105 31850 5.34 20250409 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
6 20250414 120220 55 60.00 KOSPI N N N Y 60 N 33500 200 2 0.60 61214050 1826 47.53 33300 33800 33000 43250 23350 33300 33523.58 1.87 0 637 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1675 36.18 0.30 12 0.04 926.00 109865.00 79000 20241105 -57.59 31850 20250409 5.18 37750 -11.26 20250225 31850 5.18 20250409 79000 -57.59 20241105 31850 5.18 20250409 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
7 20250414 110219 55 60.00 KOSPI N N N Y 60 N 33600 300 2 0.90 59069000 1762 45.86 33300 33800 33000 43250 23350 33300 33523.84 1.87 0 599 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1680 36.29 0.31 12 0.04 926.00 109865.00 79000 20241105 -57.47 31850 20250409 5.49 37750 -10.99 20250225 31850 5.49 20250409 79000 -57.47 20241105 31850 5.49 20250409 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
8 20250414 100220 55 60.00 KOSPI N N N Y 60 N 33550 250 2 0.75 56219100 1677 43.65 33300 33800 33000 43250 23350 33300 33523.61 1.87 0 588 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1678 36.23 0.31 12 0.03 926.00 109865.00 79000 20241105 -57.53 31850 20250409 5.34 37750 -11.13 20250225 31850 5.34 20250409 79000 -57.53 20241105 31850 5.34 20250409 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
9 20250414 090220 55 60.00 KOSPI N N N Y 60 N 33000 -300 5 -0.90 7458300 224 5.83 33300 33300 33000 43250 23350 33300 33295.98 1.87 0 0 34033 33666 32983 32616 31933 33850 32800 250 9950 5000 20640 50 1 5000000 1650 35.64 0.30 12 0.00 926.00 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 1.11 Y 007160 5000 250 억 93672 N N 42 N 00 N
10 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
11 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
12 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