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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007070/price/prices-20250301.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
20250306,160219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14930,160,2,1.08,2365871595,158660,87.97,14790,15030,14770,19200,10340,14770,14911.58,8.68,0,43423,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12483,88.34,0.38,12,0.19,169.00,39406.00,20099,20241126,-25.72,14740,20250305,1.29,17560,-14.98,20250107,14740,1.29,20250305,23500,-36.47,20241126,14740,1.29,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,1719,N,00,N
20250306,150218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14890,120,2,0.81,2115399365,141861,78.66,14790,15030,14770,19200,10340,14770,14911.78,8.68,0,36272,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12449,88.11,0.38,12,0.17,169.00,39406.00,20099,20241126,-25.92,14740,20250305,1.02,17560,-15.21,20250107,14740,1.02,20250305,23500,-36.64,20241126,14740,1.02,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250306,140219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14960,190,2,1.29,1771907485,118855,65.90,14790,15030,14770,19200,10340,14770,14908.14,8.68,0,30606,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12508,88.52,0.38,12,0.14,169.00,39406.00,20099,20241126,-25.57,14740,20250305,1.49,17560,-14.81,20250107,14740,1.49,20250305,23500,-36.34,20241126,14740,1.49,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250306,130218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14920,150,2,1.02,1437463965,96441,53.47,14790,15030,14770,19200,10340,14770,14905.11,8.68,0,25376,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12474,88.28,0.38,12,0.12,169.00,39406.00,20099,20241126,-25.77,14740,20250305,1.22,17560,-15.03,20250107,14740,1.22,20250305,23500,-36.51,20241126,14740,1.22,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250306,120219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14910,140,2,0.95,1132123495,75999,42.14,14790,15030,14770,19200,10340,14770,14896.56,8.68,0,17517,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12466,88.22,0.38,12,0.09,169.00,39406.00,20099,20241126,-25.82,14740,20250305,1.15,17560,-15.09,20250107,14740,1.15,20250305,23500,-36.55,20241126,14740,1.15,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250306,110218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14990,220,2,1.49,895321160,60142,33.35,14790,15030,14770,19200,10340,14770,14886.79,8.68,0,19051,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12533,88.70,0.38,12,0.07,169.00,39406.00,20099,20241126,-25.42,14740,20250305,1.70,17560,-14.64,20250107,14740,1.70,20250305,23500,-36.21,20241126,14740,1.70,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250306,100219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14830,60,2,0.41,564182515,37973,21.05,14790,14940,14770,19200,10340,14770,14857.46,8.68,0,8388,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12399,87.75,0.38,12,0.05,169.00,39406.00,20099,20241126,-26.22,14740,20250305,0.61,17560,-15.55,20250107,14740,0.61,20250305,23500,-36.89,20241126,14740,0.61,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250306,090219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14780,10,2,0.07,19840500,1342,0.74,14790,14820,14770,19200,10340,14770,14784.28,8.68,0,-215,15190,14980,14860,14650,14530,14920,14590,836,4430,1000,9450,10,1,83607415,12357,87.46,0.38,12,0.00,169.00,39406.00,20099,20241126,-26.46,14740,20250305,0.27,17560,-15.83,20250107,14740,0.27,20250305,23500,-37.11,20241126,14740,0.27,20250305,0.32,N,007070,1000,836 억,,7258393,N,N,2064,N,00,N
20250305,160217,55,30.00,KOSPI200,신저가,유통,N,N,N,Y,40,N,14770,-30,5,-0.20,2658602075,179200,116.68,14800,15070,14740,19240,10360,14800,14836.17,8.68,0,-35898,15260,15030,14890,14660,14520,14960,14590,836,4440,1000,9470,10,1,83607415,12349,87.40,0.37,12,0.21,169.00,39406.00,20099,20241126,-26.51,14740,20250305,0.20,17560,-15.89,20250107,14740,0.20,20250305,23500,-37.15,20241126,14740,0.20,20250305,0.32,N,007070,1000,836 억,,7253919,N,N,2064,N,00,N
20250305,150218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14760,-40,5,-0.27,2232725150,150342,97.89,14800,15070,14760,19240,10360,14800,14850.97,8.68,0,-27238,15260,15030,14890,14660,14520,14960,14590,836,4440,1000,9470,10,1,83607415,12340,87.34,0.37,12,0.18,169.00,39406.00,20099,20241126,-26.56,14750,20250304,0.07,17560,-15.95,20250107,14750,0.07,20250304,23500,-37.19,20241126,14750,0.07,20250304,0.32,N,007070,1000,836 억,,7253919,N,N,253,N,00,N
20250305,140217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14800,0,3,0.00,1620390310,108923,70.92,14800,15070,14770,19240,10360,14800,14876.48,8.68,0,-12102,15260,15030,14890,14660,14520,14960,14590,836,4440,1000,9470,10,1,83607415,12374,87.57,0.38,12,0.13,169.00,39406.00,20099,20241126,-26.36,14750,20250304,0.34,17560,-15.72,20250107,14750,0.34,20250304,23500,-37.02,20241126,14750,0.34,20250304,0.32,N,007070,1000,836 억,,7253919,N,N,253,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 20250306 160219 55 30.00 KOSPI200 유통 N N N Y 40 N 14930 160 2 1.08 2365871595 158660 87.97 14790 15030 14770 19200 10340 14770 14911.58 8.68 0 43423 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12483 88.34 0.38 12 0.19 169.00 39406.00 20099 20241126 -25.72 14740 20250305 1.29 17560 -14.98 20250107 14740 1.29 20250305 23500 -36.47 20241126 14740 1.29 20250305 0.32 N 007070 1000 836 억 7258393 N N 1719 N 00 N
3 20250306 150218 55 30.00 KOSPI200 유통 N N N Y 40 N 14890 120 2 0.81 2115399365 141861 78.66 14790 15030 14770 19200 10340 14770 14911.78 8.68 0 36272 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12449 88.11 0.38 12 0.17 169.00 39406.00 20099 20241126 -25.92 14740 20250305 1.02 17560 -15.21 20250107 14740 1.02 20250305 23500 -36.64 20241126 14740 1.02 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
4 20250306 140219 55 30.00 KOSPI200 유통 N N N Y 40 N 14960 190 2 1.29 1771907485 118855 65.90 14790 15030 14770 19200 10340 14770 14908.14 8.68 0 30606 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12508 88.52 0.38 12 0.14 169.00 39406.00 20099 20241126 -25.57 14740 20250305 1.49 17560 -14.81 20250107 14740 1.49 20250305 23500 -36.34 20241126 14740 1.49 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
5 20250306 130218 55 30.00 KOSPI200 유통 N N N Y 40 N 14920 150 2 1.02 1437463965 96441 53.47 14790 15030 14770 19200 10340 14770 14905.11 8.68 0 25376 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12474 88.28 0.38 12 0.12 169.00 39406.00 20099 20241126 -25.77 14740 20250305 1.22 17560 -15.03 20250107 14740 1.22 20250305 23500 -36.51 20241126 14740 1.22 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
6 20250306 120219 55 30.00 KOSPI200 유통 N N N Y 40 N 14910 140 2 0.95 1132123495 75999 42.14 14790 15030 14770 19200 10340 14770 14896.56 8.68 0 17517 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12466 88.22 0.38 12 0.09 169.00 39406.00 20099 20241126 -25.82 14740 20250305 1.15 17560 -15.09 20250107 14740 1.15 20250305 23500 -36.55 20241126 14740 1.15 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
7 20250306 110218 55 30.00 KOSPI200 유통 N N N Y 40 N 14990 220 2 1.49 895321160 60142 33.35 14790 15030 14770 19200 10340 14770 14886.79 8.68 0 19051 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12533 88.70 0.38 12 0.07 169.00 39406.00 20099 20241126 -25.42 14740 20250305 1.70 17560 -14.64 20250107 14740 1.70 20250305 23500 -36.21 20241126 14740 1.70 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
8 20250306 100219 55 30.00 KOSPI200 유통 N N N Y 40 N 14830 60 2 0.41 564182515 37973 21.05 14790 14940 14770 19200 10340 14770 14857.46 8.68 0 8388 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12399 87.75 0.38 12 0.05 169.00 39406.00 20099 20241126 -26.22 14740 20250305 0.61 17560 -15.55 20250107 14740 0.61 20250305 23500 -36.89 20241126 14740 0.61 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
9 20250306 090219 55 30.00 KOSPI200 유통 N N N Y 40 N 14780 10 2 0.07 19840500 1342 0.74 14790 14820 14770 19200 10340 14770 14784.28 8.68 0 -215 15190 14980 14860 14650 14530 14920 14590 836 4430 1000 9450 10 1 83607415 12357 87.46 0.38 12 0.00 169.00 39406.00 20099 20241126 -26.46 14740 20250305 0.27 17560 -15.83 20250107 14740 0.27 20250305 23500 -37.11 20241126 14740 0.27 20250305 0.32 N 007070 1000 836 억 7258393 N N 2064 N 00 N
10 20250305 160217 55 30.00 KOSPI200 신저가 유통 N N N Y 40 N 14770 -30 5 -0.20 2658602075 179200 116.68 14800 15070 14740 19240 10360 14800 14836.17 8.68 0 -35898 15260 15030 14890 14660 14520 14960 14590 836 4440 1000 9470 10 1 83607415 12349 87.40 0.37 12 0.21 169.00 39406.00 20099 20241126 -26.51 14740 20250305 0.20 17560 -15.89 20250107 14740 0.20 20250305 23500 -37.15 20241126 14740 0.20 20250305 0.32 N 007070 1000 836 억 7253919 N N 2064 N 00 N
11 20250305 150218 55 30.00 KOSPI200 유통 N N N Y 40 N 14760 -40 5 -0.27 2232725150 150342 97.89 14800 15070 14760 19240 10360 14800 14850.97 8.68 0 -27238 15260 15030 14890 14660 14520 14960 14590 836 4440 1000 9470 10 1 83607415 12340 87.34 0.37 12 0.18 169.00 39406.00 20099 20241126 -26.56 14750 20250304 0.07 17560 -15.95 20250107 14750 0.07 20250304 23500 -37.19 20241126 14750 0.07 20250304 0.32 N 007070 1000 836 억 7253919 N N 253 N 00 N
12 20250305 140217 55 30.00 KOSPI200 유통 N N N Y 40 N 14800 0 3 0.00 1620390310 108923 70.92 14800 15070 14770 19240 10360 14800 14876.48 8.68 0 -12102 15260 15030 14890 14660 14520 14960 14590 836 4440 1000 9470 10 1 83607415 12374 87.57 0.38 12 0.13 169.00 39406.00 20099 20241126 -26.36 14750 20250304 0.34 17560 -15.72 20250107 14750 0.34 20250304 23500 -37.02 20241126 14750 0.34 20250304 0.32 N 007070 1000 836 억 7253919 N N 253 N 00 N