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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007700/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
20250411,160223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11610,0,3,0.00,26929570,2330,45.67,11700,11710,11490,15090,8130,11610,11557.76,0.13,0,-25,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4541,4.25,0.21,12,0.01,2734.00,56573.00,19120,20240717,-39.28,11160,20250409,4.03,13790,-15.81,20250310,11160,4.03,20250409,19120,-39.28,20240717,11160,4.03,20250409,0.14,Y,007700,500,195 억,,51682,N,N,77,N,00,N
20250411,150224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11580,-30,5,-0.26,12818190,1108,21.72,11700,11710,11510,15090,8130,11610,11568.76,0.13,0,-96,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4529,4.24,0.20,12,0.00,2734.00,56573.00,19120,20240717,-39.44,11160,20250409,3.76,13790,-16.03,20250310,11160,3.76,20250409,19120,-39.44,20240717,11160,3.76,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250411,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11600,-10,5,-0.09,11463460,991,19.42,11700,11710,11510,15090,8130,11610,11567.57,0.13,0,-98,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4537,4.24,0.21,12,0.00,2734.00,56573.00,19120,20240717,-39.33,11160,20250409,3.94,13790,-15.88,20250310,11160,3.94,20250409,19120,-39.33,20240717,11160,3.94,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250411,130225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11570,-40,5,-0.34,10190070,881,17.27,11700,11710,11510,15090,8130,11610,11566.48,0.13,0,-88,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4526,4.23,0.20,12,0.00,2734.00,56573.00,19120,20240717,-39.49,11160,20250409,3.67,13790,-16.10,20250310,11160,3.67,20250409,19120,-39.49,20240717,11160,3.67,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250411,120225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11580,-30,5,-0.26,6215540,537,10.53,11700,11710,11510,15090,8130,11610,11574.56,0.13,0,-65,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4529,4.24,0.20,12,0.00,2734.00,56573.00,19120,20240717,-39.44,11160,20250409,3.76,13790,-16.03,20250310,11160,3.76,20250409,19120,-39.44,20240717,11160,3.76,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250411,110224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11570,-40,5,-0.34,5138870,444,8.70,11700,11710,11510,15090,8130,11610,11574.03,0.13,0,-28,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4526,4.23,0.20,12,0.00,2734.00,56573.00,19120,20240717,-39.49,11160,20250409,3.67,13790,-16.10,20250310,11160,3.67,20250409,19120,-39.49,20240717,11160,3.67,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250411,100225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11540,-70,5,-0.60,1777270,153,3.00,11700,11710,11510,15090,8130,11610,11616.14,0.13,0,-20,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4514,4.22,0.20,12,0.00,2734.00,56573.00,19120,20240717,-39.64,11160,20250409,3.41,13790,-16.32,20250310,11160,3.41,20250409,19120,-39.64,20240717,11160,3.41,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250411,090225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11610,0,3,0.00,1016030,87,1.71,11700,11710,11610,15090,8130,11610,11678.51,0.13,0,-2,11823,11716,11513,11406,11203,11770,11460,196,3480,500,8350,10,1,39114367,4541,4.25,0.21,12,0.00,2734.00,56573.00,19120,20240717,-39.28,11160,20250409,4.03,13790,-15.81,20250310,11160,4.03,20250409,19120,-39.28,20240717,11160,4.03,20250409,0.14,Y,007700,500,195 억,,51682,N,N,54,N,00,N
20250410,160223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11610,420,2,3.75,58596510,5102,38.64,11500,11620,11310,14540,7840,11190,11480.20,0.13,0,1040,11596,11392,11276,11072,10956,11335,11015,196,3350,500,8050,10,1,39114367,4541,4.25,0.21,12,0.01,2734.00,56573.00,19120,20240717,-39.28,11160,20250409,4.03,13790,-15.81,20250310,11160,4.03,20250409,19120,-39.28,20240717,11160,4.03,20250409,0.15,Y,007700,500,195 억,,51036,N,N,54,N,00,N
20250410,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11550,360,2,3.22,53071600,4626,35.03,11500,11620,11310,14540,7840,11190,11472.46,0.13,0,851,11596,11392,11276,11072,10956,11335,11015,196,3350,500,8050,10,1,39114367,4518,4.22,0.20,12,0.01,2734.00,56573.00,19120,20240717,-39.59,11160,20250409,3.49,13790,-16.24,20250310,11160,3.49,20250409,19120,-39.59,20240717,11160,3.49,20250409,0.15,Y,007700,500,195 억,,51036,N,N,1259,N,00,N
20250410,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11560,370,2,3.31,41759430,3642,27.58,11500,11620,11310,14540,7840,11190,11466.07,0.13,0,392,11596,11392,11276,11072,10956,11335,11015,196,3350,500,8050,10,1,39114367,4522,4.23,0.20,12,0.01,2734.00,56573.00,19120,20240717,-39.54,11160,20250409,3.58,13790,-16.17,20250310,11160,3.58,20250409,19120,-39.54,20240717,11160,3.58,20250409,0.15,Y,007700,500,195 억,,51036,N,N,1259,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 20250411 160223 55 60.00 KOSPI 금융 N N N Y 60 N 11610 0 3 0.00 26929570 2330 45.67 11700 11710 11490 15090 8130 11610 11557.76 0.13 0 -25 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4541 4.25 0.21 12 0.01 2734.00 56573.00 19120 20240717 -39.28 11160 20250409 4.03 13790 -15.81 20250310 11160 4.03 20250409 19120 -39.28 20240717 11160 4.03 20250409 0.14 Y 007700 500 195 억 51682 N N 77 N 00 N
3 20250411 150224 55 60.00 KOSPI 금융 N N N Y 60 N 11580 -30 5 -0.26 12818190 1108 21.72 11700 11710 11510 15090 8130 11610 11568.76 0.13 0 -96 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4529 4.24 0.20 12 0.00 2734.00 56573.00 19120 20240717 -39.44 11160 20250409 3.76 13790 -16.03 20250310 11160 3.76 20250409 19120 -39.44 20240717 11160 3.76 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
4 20250411 140224 55 60.00 KOSPI 금융 N N N Y 60 N 11600 -10 5 -0.09 11463460 991 19.42 11700 11710 11510 15090 8130 11610 11567.57 0.13 0 -98 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4537 4.24 0.21 12 0.00 2734.00 56573.00 19120 20240717 -39.33 11160 20250409 3.94 13790 -15.88 20250310 11160 3.94 20250409 19120 -39.33 20240717 11160 3.94 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
5 20250411 130225 55 60.00 KOSPI 금융 N N N Y 60 N 11570 -40 5 -0.34 10190070 881 17.27 11700 11710 11510 15090 8130 11610 11566.48 0.13 0 -88 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4526 4.23 0.20 12 0.00 2734.00 56573.00 19120 20240717 -39.49 11160 20250409 3.67 13790 -16.10 20250310 11160 3.67 20250409 19120 -39.49 20240717 11160 3.67 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
6 20250411 120225 55 60.00 KOSPI 금융 N N N Y 60 N 11580 -30 5 -0.26 6215540 537 10.53 11700 11710 11510 15090 8130 11610 11574.56 0.13 0 -65 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4529 4.24 0.20 12 0.00 2734.00 56573.00 19120 20240717 -39.44 11160 20250409 3.76 13790 -16.03 20250310 11160 3.76 20250409 19120 -39.44 20240717 11160 3.76 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
7 20250411 110224 55 60.00 KOSPI 금융 N N N Y 60 N 11570 -40 5 -0.34 5138870 444 8.70 11700 11710 11510 15090 8130 11610 11574.03 0.13 0 -28 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4526 4.23 0.20 12 0.00 2734.00 56573.00 19120 20240717 -39.49 11160 20250409 3.67 13790 -16.10 20250310 11160 3.67 20250409 19120 -39.49 20240717 11160 3.67 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
8 20250411 100225 55 60.00 KOSPI 금융 N N N Y 60 N 11540 -70 5 -0.60 1777270 153 3.00 11700 11710 11510 15090 8130 11610 11616.14 0.13 0 -20 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4514 4.22 0.20 12 0.00 2734.00 56573.00 19120 20240717 -39.64 11160 20250409 3.41 13790 -16.32 20250310 11160 3.41 20250409 19120 -39.64 20240717 11160 3.41 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
9 20250411 090225 55 60.00 KOSPI 금융 N N N Y 60 N 11610 0 3 0.00 1016030 87 1.71 11700 11710 11610 15090 8130 11610 11678.51 0.13 0 -2 11823 11716 11513 11406 11203 11770 11460 196 3480 500 8350 10 1 39114367 4541 4.25 0.21 12 0.00 2734.00 56573.00 19120 20240717 -39.28 11160 20250409 4.03 13790 -15.81 20250310 11160 4.03 20250409 19120 -39.28 20240717 11160 4.03 20250409 0.14 Y 007700 500 195 억 51682 N N 54 N 00 N
10 20250410 160223 55 60.00 KOSPI 금융 N N N Y 60 N 11610 420 2 3.75 58596510 5102 38.64 11500 11620 11310 14540 7840 11190 11480.20 0.13 0 1040 11596 11392 11276 11072 10956 11335 11015 196 3350 500 8050 10 1 39114367 4541 4.25 0.21 12 0.01 2734.00 56573.00 19120 20240717 -39.28 11160 20250409 4.03 13790 -15.81 20250310 11160 4.03 20250409 19120 -39.28 20240717 11160 4.03 20250409 0.15 Y 007700 500 195 억 51036 N N 54 N 00 N
11 20250410 150223 55 60.00 KOSPI 금융 N N N Y 60 N 11550 360 2 3.22 53071600 4626 35.03 11500 11620 11310 14540 7840 11190 11472.46 0.13 0 851 11596 11392 11276 11072 10956 11335 11015 196 3350 500 8050 10 1 39114367 4518 4.22 0.20 12 0.01 2734.00 56573.00 19120 20240717 -39.59 11160 20250409 3.49 13790 -16.24 20250310 11160 3.49 20250409 19120 -39.59 20240717 11160 3.49 20250409 0.15 Y 007700 500 195 억 51036 N N 1259 N 00 N
12 20250410 140223 55 60.00 KOSPI 금융 N N N Y 60 N 11560 370 2 3.31 41759430 3642 27.58 11500 11620 11310 14540 7840 11190 11466.07 0.13 0 392 11596 11392 11276 11072 10956 11335 11015 196 3350 500 8050 10 1 39114367 4522 4.23 0.20 12 0.01 2734.00 56573.00 19120 20240717 -39.54 11160 20250409 3.58 13790 -16.17 20250310 11160 3.58 20250409 19120 -39.54 20240717 11160 3.58 20250409 0.15 Y 007700 500 195 억 51036 N N 1259 N 00 N