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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007860/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
20250429,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7540,40,2,0.53,436713960,58081,37.58,7520,7620,7460,9750,5250,7500,7519.05,2.84,0,4222,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1770,1.32,0.22,12,0.25,5706.00,35027.00,10210,20240617,-26.15,5780,20241209,30.45,8990,-16.13,20250319,6300,19.68,20250404,10210,-26.15,20240617,5780,30.45,20241209,2.00,Y,007860,500,117 억,,666646,N,N,1018,N,00,N
20250429,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,0,3,0.00,385228910,51235,33.15,7520,7620,7460,9750,5250,7500,7518.86,2.84,0,1476,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1761,1.31,0.21,12,0.22,5706.00,35027.00,10210,20240617,-26.54,5780,20241209,29.76,8990,-16.57,20250319,6300,19.05,20250404,10210,-26.54,20240617,5780,29.76,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250429,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7520,20,2,0.27,348048970,46260,29.93,7520,7620,7470,9750,5250,7500,7523.76,2.84,0,200,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1766,1.32,0.21,12,0.20,5706.00,35027.00,10210,20240617,-26.35,5780,20241209,30.10,8990,-16.35,20250319,6300,19.37,20250404,10210,-26.35,20240617,5780,30.10,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250429,130232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7520,20,2,0.27,215550770,28616,18.51,7520,7620,7480,9750,5250,7500,7532.53,2.84,0,-2634,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1766,1.32,0.21,12,0.12,5706.00,35027.00,10210,20240617,-26.35,5780,20241209,30.10,8990,-16.35,20250319,6300,19.37,20250404,10210,-26.35,20240617,5780,30.10,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250429,120231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7540,40,2,0.53,176720590,23464,15.18,7520,7620,7480,9750,5250,7500,7531.56,2.84,0,-629,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1770,1.32,0.22,12,0.10,5706.00,35027.00,10210,20240617,-26.15,5780,20241209,30.45,8990,-16.13,20250319,6300,19.68,20250404,10210,-26.15,20240617,5780,30.45,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250429,110231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7550,50,2,0.67,132606170,17616,11.40,7520,7620,7480,9750,5250,7500,7527.60,2.84,0,-1219,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1773,1.32,0.22,12,0.08,5706.00,35027.00,10210,20240617,-26.05,5780,20241209,30.62,8990,-16.02,20250319,6300,19.84,20250404,10210,-26.05,20240617,5780,30.62,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250429,100233,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,-20,5,-0.27,95683120,12710,8.22,7520,7620,7480,9750,5250,7500,7528.18,2.84,0,-4117,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1756,1.31,0.21,12,0.05,5706.00,35027.00,10210,20240617,-26.74,5780,20241209,29.41,8990,-16.80,20250319,6300,18.73,20250404,10210,-26.74,20240617,5780,29.41,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250429,090232,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7530,30,2,0.40,23513630,3105,2.01,7520,7620,7520,9750,5250,7500,7572.83,2.84,0,-1933,7680,7590,7500,7410,7320,7545,7365,117,2250,500,5550,10,1,23479844,1768,1.32,0.21,12,0.01,5706.00,35027.00,10210,20240617,-26.25,5780,20241209,30.28,8990,-16.24,20250319,6300,19.52,20250404,10210,-26.25,20240617,5780,30.28,20241209,2.00,Y,007860,500,117 억,,666646,N,N,2240,N,00,N
20250428,160229,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7500,-90,5,-1.19,1148089825,153387,163.32,7590,7590,7410,9860,5320,7590,7484.92,2.83,0,643,7703,7646,7573,7516,7443,7610,7480,117,2270,500,5610,10,1,23479844,1761,1.31,0.21,12,0.65,5706.00,35027.00,10210,20240617,-26.54,5780,20241209,29.76,8990,-16.57,20250319,6300,19.05,20250404,10210,-26.54,20240617,5780,29.76,20241209,2.01,Y,007860,500,117 억,,663764,N,N,2240,N,00,N
20250428,150231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7410,-180,5,-2.37,1016468055,135838,144.64,7590,7590,7410,9860,5320,7590,7482.94,2.83,0,3224,7703,7646,7573,7516,7443,7610,7480,117,2270,500,5610,10,1,23479844,1740,1.30,0.21,12,0.58,5706.00,35027.00,10210,20240617,-27.42,5780,20241209,28.20,8990,-17.58,20250319,6300,17.62,20250404,10210,-27.42,20240617,5780,28.20,20241209,2.01,Y,007860,500,117 억,,663764,N,N,4369,N,00,N
20250428,140231,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,7480,-110,5,-1.45,844824035,112742,120.04,7590,7590,7440,9860,5320,7590,7493.43,2.83,0,3420,7703,7646,7573,7516,7443,7610,7480,117,2270,500,5610,10,1,23479844,1756,1.31,0.21,12,0.48,5706.00,35027.00,10210,20240617,-26.74,5780,20241209,29.41,8990,-16.80,20250319,6300,18.73,20250404,10210,-26.74,20240617,5780,29.41,20241209,2.01,Y,007860,500,117 억,,663764,N,N,4369,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 20250429 160229 55 60.00 KOSPI 금융 N N N Y 60 N 7540 40 2 0.53 436713960 58081 37.58 7520 7620 7460 9750 5250 7500 7519.05 2.84 0 4222 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1770 1.32 0.22 12 0.25 5706.00 35027.00 10210 20240617 -26.15 5780 20241209 30.45 8990 -16.13 20250319 6300 19.68 20250404 10210 -26.15 20240617 5780 30.45 20241209 2.00 Y 007860 500 117 억 666646 N N 1018 N 00 N
3 20250429 150231 55 60.00 KOSPI 금융 N N N Y 60 N 7500 0 3 0.00 385228910 51235 33.15 7520 7620 7460 9750 5250 7500 7518.86 2.84 0 1476 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1761 1.31 0.21 12 0.22 5706.00 35027.00 10210 20240617 -26.54 5780 20241209 29.76 8990 -16.57 20250319 6300 19.05 20250404 10210 -26.54 20240617 5780 29.76 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
4 20250429 140231 55 60.00 KOSPI 금융 N N N Y 60 N 7520 20 2 0.27 348048970 46260 29.93 7520 7620 7470 9750 5250 7500 7523.76 2.84 0 200 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1766 1.32 0.21 12 0.20 5706.00 35027.00 10210 20240617 -26.35 5780 20241209 30.10 8990 -16.35 20250319 6300 19.37 20250404 10210 -26.35 20240617 5780 30.10 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
5 20250429 130232 55 60.00 KOSPI 금융 N N N Y 60 N 7520 20 2 0.27 215550770 28616 18.51 7520 7620 7480 9750 5250 7500 7532.53 2.84 0 -2634 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1766 1.32 0.21 12 0.12 5706.00 35027.00 10210 20240617 -26.35 5780 20241209 30.10 8990 -16.35 20250319 6300 19.37 20250404 10210 -26.35 20240617 5780 30.10 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
6 20250429 120231 55 60.00 KOSPI 금융 N N N Y 60 N 7540 40 2 0.53 176720590 23464 15.18 7520 7620 7480 9750 5250 7500 7531.56 2.84 0 -629 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1770 1.32 0.22 12 0.10 5706.00 35027.00 10210 20240617 -26.15 5780 20241209 30.45 8990 -16.13 20250319 6300 19.68 20250404 10210 -26.15 20240617 5780 30.45 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
7 20250429 110231 55 60.00 KOSPI 금융 N N N Y 60 N 7550 50 2 0.67 132606170 17616 11.40 7520 7620 7480 9750 5250 7500 7527.60 2.84 0 -1219 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1773 1.32 0.22 12 0.08 5706.00 35027.00 10210 20240617 -26.05 5780 20241209 30.62 8990 -16.02 20250319 6300 19.84 20250404 10210 -26.05 20240617 5780 30.62 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
8 20250429 100233 55 60.00 KOSPI 금융 N N N Y 60 N 7480 -20 5 -0.27 95683120 12710 8.22 7520 7620 7480 9750 5250 7500 7528.18 2.84 0 -4117 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1756 1.31 0.21 12 0.05 5706.00 35027.00 10210 20240617 -26.74 5780 20241209 29.41 8990 -16.80 20250319 6300 18.73 20250404 10210 -26.74 20240617 5780 29.41 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
9 20250429 090232 55 60.00 KOSPI 금융 N N N Y 60 N 7530 30 2 0.40 23513630 3105 2.01 7520 7620 7520 9750 5250 7500 7572.83 2.84 0 -1933 7680 7590 7500 7410 7320 7545 7365 117 2250 500 5550 10 1 23479844 1768 1.32 0.21 12 0.01 5706.00 35027.00 10210 20240617 -26.25 5780 20241209 30.28 8990 -16.24 20250319 6300 19.52 20250404 10210 -26.25 20240617 5780 30.28 20241209 2.00 Y 007860 500 117 억 666646 N N 2240 N 00 N
10 20250428 160229 55 60.00 KOSPI 금융 N N N Y 60 N 7500 -90 5 -1.19 1148089825 153387 163.32 7590 7590 7410 9860 5320 7590 7484.92 2.83 0 643 7703 7646 7573 7516 7443 7610 7480 117 2270 500 5610 10 1 23479844 1761 1.31 0.21 12 0.65 5706.00 35027.00 10210 20240617 -26.54 5780 20241209 29.76 8990 -16.57 20250319 6300 19.05 20250404 10210 -26.54 20240617 5780 29.76 20241209 2.01 Y 007860 500 117 억 663764 N N 2240 N 00 N
11 20250428 150231 55 60.00 KOSPI 금융 N N N Y 60 N 7410 -180 5 -2.37 1016468055 135838 144.64 7590 7590 7410 9860 5320 7590 7482.94 2.83 0 3224 7703 7646 7573 7516 7443 7610 7480 117 2270 500 5610 10 1 23479844 1740 1.30 0.21 12 0.58 5706.00 35027.00 10210 20240617 -27.42 5780 20241209 28.20 8990 -17.58 20250319 6300 17.62 20250404 10210 -27.42 20240617 5780 28.20 20241209 2.01 Y 007860 500 117 억 663764 N N 4369 N 00 N
12 20250428 140231 55 60.00 KOSPI 금융 N N N Y 60 N 7480 -110 5 -1.45 844824035 112742 120.04 7590 7590 7440 9860 5320 7590 7493.43 2.83 0 3420 7703 7646 7573 7516 7443 7610 7480 117 2270 500 5610 10 1 23479844 1756 1.31 0.21 12 0.48 5706.00 35027.00 10210 20240617 -26.74 5780 20241209 29.41 8990 -16.80 20250319 6300 18.73 20250404 10210 -26.74 20240617 5780 29.41 20241209 2.01 Y 007860 500 117 억 663764 N N 4369 N 00 N