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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14860,60,2,0.41,2065273305,139213,75.78,14800,14910,14750,19240,10360,14800,14835.35,8.65,0,-12025,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12424,87.93,0.38,12,0.17,169.00,39406.00,20099,20241126,-26.07,14740,20250305,0.81,17560,-15.38,20250107,14740,0.81,20250305,23500,-36.77,20241126,14740,0.81,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,3411,N,00,N
20250313,150222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14870,70,2,0.47,1622315645,109400,59.55,14800,14910,14750,19240,10360,14800,14829.21,8.65,0,-10038,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12432,87.99,0.38,12,0.13,169.00,39406.00,20099,20241126,-26.02,14740,20250305,0.88,17560,-15.32,20250107,14740,0.88,20250305,23500,-36.72,20241126,14740,0.88,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250313,140222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14880,80,2,0.54,1188697985,80245,43.68,14800,14880,14750,19240,10360,14800,14813.36,8.65,0,-8744,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12441,88.05,0.38,12,0.10,169.00,39406.00,20099,20241126,-25.97,14740,20250305,0.95,17560,-15.26,20250107,14740,0.95,20250305,23500,-36.68,20241126,14740,0.95,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250313,130222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14760,-40,5,-0.27,850254800,57412,31.25,14800,14880,14750,19240,10360,14800,14809.71,8.65,0,-10712,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12340,87.34,0.37,12,0.07,169.00,39406.00,20099,20241126,-26.56,14740,20250305,0.14,17560,-15.95,20250107,14740,0.14,20250305,23500,-37.19,20241126,14740,0.14,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250313,120222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14790,-10,5,-0.07,601274365,40563,22.08,14800,14880,14780,19240,10360,14800,14823.22,8.65,0,-3061,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12366,87.51,0.38,12,0.05,169.00,39406.00,20099,20241126,-26.41,14740,20250305,0.34,17560,-15.77,20250107,14740,0.34,20250305,23500,-37.06,20241126,14740,0.34,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250313,110222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14820,20,2,0.14,425757895,28720,15.63,14800,14880,14780,19240,10360,14800,14824.44,8.65,0,-1289,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12391,87.69,0.38,12,0.03,169.00,39406.00,20099,20241126,-26.26,14740,20250305,0.54,17560,-15.60,20250107,14740,0.54,20250305,23500,-36.94,20241126,14740,0.54,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250313,100222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14820,20,2,0.14,270829700,18260,9.94,14800,14880,14800,19240,10360,14800,14831.86,8.65,0,-705,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12391,87.69,0.38,12,0.02,169.00,39406.00,20099,20241126,-26.26,14740,20250305,0.54,17560,-15.60,20250107,14740,0.54,20250305,23500,-36.94,20241126,14740,0.54,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250313,090222,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14820,20,2,0.14,56432450,3807,2.07,14800,14850,14800,19240,10360,14800,14823.34,8.65,0,1397,15146,14972,14866,14692,14586,14920,14640,836,4440,1000,9470,10,1,83607415,12391,87.69,0.38,12,0.00,169.00,39406.00,20099,20241126,-26.26,14740,20250305,0.54,17560,-15.60,20250107,14740,0.54,20250305,23500,-36.94,20241126,14740,0.54,20250305,0.32,N,007070,1000,836 억,,7232344,N,N,382,N,00,N
20250312,160221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14800,-210,5,-1.40,2721706725,183369,153.00,14950,15040,14760,19510,10510,15010,14842.82,8.74,0,-73911,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12374,87.57,0.38,12,0.22,169.00,39406.00,20099,20241126,-26.36,14740,20250305,0.41,17560,-15.72,20250107,14740,0.41,20250305,23500,-37.02,20241126,14740,0.41,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,382,N,00,N
20250312,150223,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14820,-190,5,-1.27,2340126880,157554,131.46,14950,15040,14770,19510,10510,15010,14852.86,8.74,0,-69887,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12391,87.69,0.38,12,0.19,169.00,39406.00,20099,20241126,-26.26,14740,20250305,0.54,17560,-15.60,20250107,14740,0.54,20250305,23500,-36.94,20241126,14740,0.54,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,N,00,N
20250312,140221,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14790,-220,5,-1.47,1972427945,132692,110.72,14950,15040,14770,19510,10510,15010,14864.71,8.74,0,-62579,15276,15142,15046,14912,14816,15095,14865,836,4500,1000,9600,10,1,83607415,12366,87.51,0.38,12,0.16,169.00,39406.00,20099,20241126,-26.41,14740,20250305,0.34,17560,-15.77,20250107,14740,0.34,20250305,23500,-37.06,20241126,14740,0.34,20250305,0.32,N,007070,1000,836 억,,7307632,N,N,164,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 20250313 160221 55 30.00 KOSPI200 유통 N N N Y 40 N 14860 60 2 0.41 2065273305 139213 75.78 14800 14910 14750 19240 10360 14800 14835.35 8.65 0 -12025 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12424 87.93 0.38 12 0.17 169.00 39406.00 20099 20241126 -26.07 14740 20250305 0.81 17560 -15.38 20250107 14740 0.81 20250305 23500 -36.77 20241126 14740 0.81 20250305 0.32 N 007070 1000 836 억 7232344 N N 3411 N 00 N
3 20250313 150222 55 30.00 KOSPI200 유통 N N N Y 40 N 14870 70 2 0.47 1622315645 109400 59.55 14800 14910 14750 19240 10360 14800 14829.21 8.65 0 -10038 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12432 87.99 0.38 12 0.13 169.00 39406.00 20099 20241126 -26.02 14740 20250305 0.88 17560 -15.32 20250107 14740 0.88 20250305 23500 -36.72 20241126 14740 0.88 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
4 20250313 140222 55 30.00 KOSPI200 유통 N N N Y 40 N 14880 80 2 0.54 1188697985 80245 43.68 14800 14880 14750 19240 10360 14800 14813.36 8.65 0 -8744 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12441 88.05 0.38 12 0.10 169.00 39406.00 20099 20241126 -25.97 14740 20250305 0.95 17560 -15.26 20250107 14740 0.95 20250305 23500 -36.68 20241126 14740 0.95 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
5 20250313 130222 55 30.00 KOSPI200 유통 N N N Y 40 N 14760 -40 5 -0.27 850254800 57412 31.25 14800 14880 14750 19240 10360 14800 14809.71 8.65 0 -10712 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12340 87.34 0.37 12 0.07 169.00 39406.00 20099 20241126 -26.56 14740 20250305 0.14 17560 -15.95 20250107 14740 0.14 20250305 23500 -37.19 20241126 14740 0.14 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
6 20250313 120222 55 30.00 KOSPI200 유통 N N N Y 40 N 14790 -10 5 -0.07 601274365 40563 22.08 14800 14880 14780 19240 10360 14800 14823.22 8.65 0 -3061 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12366 87.51 0.38 12 0.05 169.00 39406.00 20099 20241126 -26.41 14740 20250305 0.34 17560 -15.77 20250107 14740 0.34 20250305 23500 -37.06 20241126 14740 0.34 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
7 20250313 110222 55 30.00 KOSPI200 유통 N N N Y 40 N 14820 20 2 0.14 425757895 28720 15.63 14800 14880 14780 19240 10360 14800 14824.44 8.65 0 -1289 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12391 87.69 0.38 12 0.03 169.00 39406.00 20099 20241126 -26.26 14740 20250305 0.54 17560 -15.60 20250107 14740 0.54 20250305 23500 -36.94 20241126 14740 0.54 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
8 20250313 100222 55 30.00 KOSPI200 유통 N N N Y 40 N 14820 20 2 0.14 270829700 18260 9.94 14800 14880 14800 19240 10360 14800 14831.86 8.65 0 -705 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12391 87.69 0.38 12 0.02 169.00 39406.00 20099 20241126 -26.26 14740 20250305 0.54 17560 -15.60 20250107 14740 0.54 20250305 23500 -36.94 20241126 14740 0.54 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
9 20250313 090222 55 30.00 KOSPI200 유통 N N N Y 40 N 14820 20 2 0.14 56432450 3807 2.07 14800 14850 14800 19240 10360 14800 14823.34 8.65 0 1397 15146 14972 14866 14692 14586 14920 14640 836 4440 1000 9470 10 1 83607415 12391 87.69 0.38 12 0.00 169.00 39406.00 20099 20241126 -26.26 14740 20250305 0.54 17560 -15.60 20250107 14740 0.54 20250305 23500 -36.94 20241126 14740 0.54 20250305 0.32 N 007070 1000 836 억 7232344 N N 382 N 00 N
10 20250312 160221 55 30.00 KOSPI200 유통 N N N Y 40 N 14800 -210 5 -1.40 2721706725 183369 153.00 14950 15040 14760 19510 10510 15010 14842.82 8.74 0 -73911 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12374 87.57 0.38 12 0.22 169.00 39406.00 20099 20241126 -26.36 14740 20250305 0.41 17560 -15.72 20250107 14740 0.41 20250305 23500 -37.02 20241126 14740 0.41 20250305 0.32 N 007070 1000 836 억 7307632 N N 382 N 00 N
11 20250312 150223 55 30.00 KOSPI200 유통 N N N Y 40 N 14820 -190 5 -1.27 2340126880 157554 131.46 14950 15040 14770 19510 10510 15010 14852.86 8.74 0 -69887 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12391 87.69 0.38 12 0.19 169.00 39406.00 20099 20241126 -26.26 14740 20250305 0.54 17560 -15.60 20250107 14740 0.54 20250305 23500 -36.94 20241126 14740 0.54 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N
12 20250312 140221 55 30.00 KOSPI200 유통 N N N Y 40 N 14790 -220 5 -1.47 1972427945 132692 110.72 14950 15040 14770 19510 10510 15010 14864.71 8.74 0 -62579 15276 15142 15046 14912 14816 15095 14865 836 4500 1000 9600 10 1 83607415 12366 87.51 0.38 12 0.16 169.00 39406.00 20099 20241126 -26.41 14740 20250305 0.34 17560 -15.77 20250107 14740 0.34 20250305 23500 -37.06 20241126 14740 0.34 20250305 0.32 N 007070 1000 836 억 7307632 N N 164 N 00 N