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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007540/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
20250407,160217,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40950,-1150,5,-2.73,425244250,10280,365.58,42000,43600,40250,54700,29500,42100,41366.58,3.03,0,-493,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1178,17.93,0.51,12,0.36,2284.00,80416.00,67300,20240618,-39.15,35600,20241209,15.03,46900,-12.69,20250304,37450,9.35,20250102,67300,-39.15,20240618,35600,15.03,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,150220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41400,-700,5,-1.66,374765350,9055,322.01,42000,43600,40250,54700,29500,42100,41387.67,3.03,0,-620,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1191,18.13,0.51,12,0.31,2284.00,80416.00,67300,20240618,-38.48,35600,20241209,16.29,46900,-11.73,20250304,37450,10.55,20250102,67300,-38.48,20240618,35600,16.29,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,140219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41250,-850,5,-2.02,343379000,8304,295.31,42000,43600,40250,54700,29500,42100,41351.04,3.03,0,-523,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1186,18.06,0.51,12,0.29,2284.00,80416.00,67300,20240618,-38.71,35600,20241209,15.87,46900,-12.05,20250304,37450,10.15,20250102,67300,-38.71,20240618,35600,15.87,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,130218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40700,-1400,5,-3.33,226748300,5527,196.55,42000,42000,40250,54700,29500,42100,41025.57,3.03,0,-730,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1170,17.82,0.51,12,0.19,2284.00,80416.00,67300,20240618,-39.52,35600,20241209,14.33,46900,-13.22,20250304,37450,8.68,20250102,67300,-39.52,20240618,35600,14.33,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,120218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,40700,-1400,5,-3.33,171591950,4186,148.86,42000,42000,40250,54700,29500,42100,40991.87,3.03,0,-404,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1170,17.82,0.51,12,0.15,2284.00,80416.00,67300,20240618,-39.52,35600,20241209,14.33,46900,-13.22,20250304,37450,8.68,20250102,67300,-39.52,20240618,35600,14.33,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,110218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41100,-1000,5,-2.38,156991000,3829,136.17,42000,42000,40250,54700,29500,42100,41000.52,3.03,0,-209,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1182,17.99,0.51,12,0.13,2284.00,80416.00,67300,20240618,-38.93,35600,20241209,15.45,46900,-12.37,20250304,37450,9.75,20250102,67300,-38.93,20240618,35600,15.45,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,100218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41000,-1100,5,-2.61,85345900,2068,73.54,42000,42000,40800,54700,29500,42100,41269.78,3.03,0,-639,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1179,17.95,0.51,12,0.07,2284.00,80416.00,67300,20240618,-39.08,35600,20241209,15.17,46900,-12.58,20250304,37450,9.48,20250102,67300,-39.08,20240618,35600,15.17,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250407,090218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41600,-500,5,-1.19,2670050,64,2.28,42000,42000,41600,54700,29500,42100,41719.53,3.03,0,7,43633,42866,41783,41016,39933,42325,40475,29,12600,1000,27780,50,1,2875800,1196,18.21,0.52,12,0.00,2284.00,80416.00,67300,20240618,-38.19,35600,20241209,16.85,46900,-11.30,20250304,37450,11.08,20250102,67300,-38.19,20240618,35600,16.85,20241209,1.19,Y,007540,1000,28 억,,87022,N,N,0,N,00,N
20250404,160218,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42100,-450,5,-1.06,114450400,2731,59.80,42300,42550,40700,55300,29800,42550,41907.52,3.01,0,780,43416,42982,42416,41982,41416,43200,42200,29,12750,1000,28080,50,1,2875800,1211,18.43,0.52,12,0.09,2284.00,80416.00,67300,20240618,-37.44,35600,20241209,18.26,46900,-10.23,20250304,37450,12.42,20250102,67300,-37.44,20240618,35600,18.26,20241209,1.20,Y,007540,1000,28 억,,86561,N,N,0,N,00,N
20250404,150219,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42250,-300,5,-0.71,101197700,2413,52.84,42300,42550,40700,55300,29800,42550,41938.54,3.01,0,783,43416,42982,42416,41982,41416,43200,42200,29,12750,1000,28080,50,1,2875800,1215,18.50,0.53,12,0.08,2284.00,80416.00,67300,20240618,-37.22,35600,20241209,18.68,46900,-9.91,20250304,37450,12.82,20250102,67300,-37.22,20240618,35600,18.68,20241209,1.20,Y,007540,1000,28 억,,86561,N,N,0,N,00,N
20250404,140220,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42450,-100,5,-0.24,96230650,2295,50.25,42300,42550,40700,55300,29800,42550,41930.57,3.01,0,840,43416,42982,42416,41982,41416,43200,42200,29,12750,1000,28080,50,1,2875800,1221,18.59,0.53,12,0.08,2284.00,80416.00,67300,20240618,-36.92,35600,20241209,19.24,46900,-9.49,20250304,37450,13.35,20250102,67300,-36.92,20240618,35600,19.24,20241209,1.20,Y,007540,1000,28 억,,86561,N,N,0,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 20250407 160217 57 100.00 KOSPI 금융 N N N N N 40950 -1150 5 -2.73 425244250 10280 365.58 42000 43600 40250 54700 29500 42100 41366.58 3.03 0 -493 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1178 17.93 0.51 12 0.36 2284.00 80416.00 67300 20240618 -39.15 35600 20241209 15.03 46900 -12.69 20250304 37450 9.35 20250102 67300 -39.15 20240618 35600 15.03 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
3 20250407 150220 57 100.00 KOSPI 금융 N N N N N 41400 -700 5 -1.66 374765350 9055 322.01 42000 43600 40250 54700 29500 42100 41387.67 3.03 0 -620 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1191 18.13 0.51 12 0.31 2284.00 80416.00 67300 20240618 -38.48 35600 20241209 16.29 46900 -11.73 20250304 37450 10.55 20250102 67300 -38.48 20240618 35600 16.29 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
4 20250407 140219 57 100.00 KOSPI 금융 N N N N N 41250 -850 5 -2.02 343379000 8304 295.31 42000 43600 40250 54700 29500 42100 41351.04 3.03 0 -523 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1186 18.06 0.51 12 0.29 2284.00 80416.00 67300 20240618 -38.71 35600 20241209 15.87 46900 -12.05 20250304 37450 10.15 20250102 67300 -38.71 20240618 35600 15.87 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
5 20250407 130218 57 100.00 KOSPI 금융 N N N N N 40700 -1400 5 -3.33 226748300 5527 196.55 42000 42000 40250 54700 29500 42100 41025.57 3.03 0 -730 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1170 17.82 0.51 12 0.19 2284.00 80416.00 67300 20240618 -39.52 35600 20241209 14.33 46900 -13.22 20250304 37450 8.68 20250102 67300 -39.52 20240618 35600 14.33 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
6 20250407 120218 57 100.00 KOSPI 금융 N N N N N 40700 -1400 5 -3.33 171591950 4186 148.86 42000 42000 40250 54700 29500 42100 40991.87 3.03 0 -404 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1170 17.82 0.51 12 0.15 2284.00 80416.00 67300 20240618 -39.52 35600 20241209 14.33 46900 -13.22 20250304 37450 8.68 20250102 67300 -39.52 20240618 35600 14.33 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
7 20250407 110218 57 100.00 KOSPI 금융 N N N N N 41100 -1000 5 -2.38 156991000 3829 136.17 42000 42000 40250 54700 29500 42100 41000.52 3.03 0 -209 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1182 17.99 0.51 12 0.13 2284.00 80416.00 67300 20240618 -38.93 35600 20241209 15.45 46900 -12.37 20250304 37450 9.75 20250102 67300 -38.93 20240618 35600 15.45 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
8 20250407 100218 57 100.00 KOSPI 금융 N N N N N 41000 -1100 5 -2.61 85345900 2068 73.54 42000 42000 40800 54700 29500 42100 41269.78 3.03 0 -639 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1179 17.95 0.51 12 0.07 2284.00 80416.00 67300 20240618 -39.08 35600 20241209 15.17 46900 -12.58 20250304 37450 9.48 20250102 67300 -39.08 20240618 35600 15.17 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
9 20250407 090218 57 100.00 KOSPI 금융 N N N N N 41600 -500 5 -1.19 2670050 64 2.28 42000 42000 41600 54700 29500 42100 41719.53 3.03 0 7 43633 42866 41783 41016 39933 42325 40475 29 12600 1000 27780 50 1 2875800 1196 18.21 0.52 12 0.00 2284.00 80416.00 67300 20240618 -38.19 35600 20241209 16.85 46900 -11.30 20250304 37450 11.08 20250102 67300 -38.19 20240618 35600 16.85 20241209 1.19 Y 007540 1000 28 억 87022 N N 0 N 00 N
10 20250404 160218 57 100.00 KOSPI 금융 N N N N N 42100 -450 5 -1.06 114450400 2731 59.80 42300 42550 40700 55300 29800 42550 41907.52 3.01 0 780 43416 42982 42416 41982 41416 43200 42200 29 12750 1000 28080 50 1 2875800 1211 18.43 0.52 12 0.09 2284.00 80416.00 67300 20240618 -37.44 35600 20241209 18.26 46900 -10.23 20250304 37450 12.42 20250102 67300 -37.44 20240618 35600 18.26 20241209 1.20 Y 007540 1000 28 억 86561 N N 0 N 00 N
11 20250404 150219 57 100.00 KOSPI 금융 N N N N N 42250 -300 5 -0.71 101197700 2413 52.84 42300 42550 40700 55300 29800 42550 41938.54 3.01 0 783 43416 42982 42416 41982 41416 43200 42200 29 12750 1000 28080 50 1 2875800 1215 18.50 0.53 12 0.08 2284.00 80416.00 67300 20240618 -37.22 35600 20241209 18.68 46900 -9.91 20250304 37450 12.82 20250102 67300 -37.22 20240618 35600 18.68 20241209 1.20 Y 007540 1000 28 억 86561 N N 0 N 00 N
12 20250404 140220 57 100.00 KOSPI 금융 N N N N N 42450 -100 5 -0.24 96230650 2295 50.25 42300 42550 40700 55300 29800 42550 41930.57 3.01 0 840 43416 42982 42416 41982 41416 43200 42200 29 12750 1000 28080 50 1 2875800 1221 18.59 0.53 12 0.08 2284.00 80416.00 67300 20240618 -36.92 35600 20241209 19.24 46900 -9.49 20250304 37450 13.35 20250102 67300 -36.92 20240618 35600 19.24 20241209 1.20 Y 007540 1000 28 억 86561 N N 0 N 00 N