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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,300,2,0.72,95837800,2304,47.53,41650,42300,41300,54000,29150,41600,41596.27,3.31,0,514,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1205,18.35,0.52,12,0.08,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,2,N,00,N
20250422,150226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41850,250,2,0.60,93575950,2250,46.42,41650,42300,41300,54000,29150,41600,41589.31,3.31,0,481,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1204,18.32,0.52,12,0.08,2284.00,80416.00,67300,20240618,-37.82,35600,20241209,17.56,46900,-10.77,20250304,37450,11.75,20250102,67300,-37.82,20240618,35600,17.56,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250422,140226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,50,2,0.12,92075800,2214,45.68,41650,42300,41300,54000,29150,41600,41587.99,3.31,0,478,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1198,18.24,0.52,12,0.08,2284.00,80416.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250422,130226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41500,-100,5,-0.24,59985000,1447,29.85,41650,41650,41300,54000,29150,41600,41454.73,3.31,0,204,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1193,18.17,0.52,12,0.05,2284.00,80416.00,67300,20240618,-38.34,35600,20241209,16.57,46900,-11.51,20250304,37450,10.81,20250102,67300,-38.34,20240618,35600,16.57,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250422,120225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41500,-100,5,-0.24,53510500,1291,26.64,41650,41650,41300,54000,29150,41600,41448.88,3.31,0,238,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1193,18.17,0.52,12,0.04,2284.00,80416.00,67300,20240618,-38.34,35600,20241209,16.57,46900,-11.51,20250304,37450,10.81,20250102,67300,-38.34,20240618,35600,16.57,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250422,110226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41450,-150,5,-0.36,50772800,1225,25.27,41650,41650,41300,54000,29150,41600,41447.18,3.31,0,279,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1192,18.15,0.52,12,0.04,2284.00,80416.00,67300,20240618,-38.41,35600,20241209,16.43,46900,-11.62,20250304,37450,10.68,20250102,67300,-38.41,20240618,35600,16.43,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250422,100226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41550,-50,5,-0.12,28453350,687,14.17,41650,41650,41300,54000,29150,41600,41416.81,3.31,0,151,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1195,18.19,0.52,12,0.02,2284.00,80416.00,67300,20240618,-38.26,35600,20241209,16.71,46900,-11.41,20250304,37450,10.95,20250102,67300,-38.26,20240618,35600,16.71,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250422,090226,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41450,-150,5,-0.36,1288850,31,0.64,41650,41650,41450,54000,29150,41600,41575.81,3.31,0,-26,42366,41982,41716,41332,41066,41850,41200,29,12400,1000,27450,50,1,2875800,1192,18.15,0.52,12,0.00,2284.00,80416.00,67300,20240618,-38.41,35600,20241209,16.43,46900,-11.62,20250304,37450,10.68,20250102,67300,-38.41,20240618,35600,16.43,20241209,1.19,Y,007540,1000,28 억,,95191,N,N,1,N,00,N
20250421,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41600,-200,5,-0.48,201624900,4841,54.75,42100,42100,41450,54300,29300,41800,41649.43,3.31,0,-251,43266,42532,42066,41332,40866,42300,41100,29,12500,1000,27580,50,1,2875800,1196,18.21,0.52,12,0.17,2284.00,80416.00,67300,20240618,-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,,95112,N,N,1,N,00,N
20250421,150225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,-150,5,-0.36,185203300,4447,50.29,42100,42100,41450,54300,29300,41800,41646.80,3.31,0,-418,43266,42532,42066,41332,40866,42300,41100,29,12500,1000,27580,50,1,2875800,1198,18.24,0.52,12,0.15,2284.00,80416.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.19,Y,007540,1000,28 억,,95112,N,N,10,N,00,N
20250421,140225,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,-150,5,-0.36,166813050,4005,45.30,42100,42100,41450,54300,29300,41800,41651.20,3.31,0,-424,43266,42532,42066,41332,40866,42300,41100,29,12500,1000,27580,50,1,2875800,1198,18.24,0.52,12,0.14,2284.00,80416.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.19,Y,007540,1000,28 억,,95112,N,N,10,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 20250422 160222 57 100.00 KOSPI 금융 N N N N N 41900 300 2 0.72 95837800 2304 47.53 41650 42300 41300 54000 29150 41600 41596.27 3.31 0 514 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1205 18.35 0.52 12 0.08 2284.00 80416.00 67300 20240618 -37.74 35600 20241209 17.70 46900 -10.66 20250304 37450 11.88 20250102 67300 -37.74 20240618 35600 17.70 20241209 1.19 Y 007540 1000 28 억 95191 N N 2 N 00 N
3 20250422 150226 57 100.00 KOSPI 금융 N N N N N 41850 250 2 0.60 93575950 2250 46.42 41650 42300 41300 54000 29150 41600 41589.31 3.31 0 481 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1204 18.32 0.52 12 0.08 2284.00 80416.00 67300 20240618 -37.82 35600 20241209 17.56 46900 -10.77 20250304 37450 11.75 20250102 67300 -37.82 20240618 35600 17.56 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
4 20250422 140226 57 100.00 KOSPI 금융 N N N N N 41650 50 2 0.12 92075800 2214 45.68 41650 42300 41300 54000 29150 41600 41587.99 3.31 0 478 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1198 18.24 0.52 12 0.08 2284.00 80416.00 67300 20240618 -38.11 35600 20241209 16.99 46900 -11.19 20250304 37450 11.21 20250102 67300 -38.11 20240618 35600 16.99 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
5 20250422 130226 57 100.00 KOSPI 금융 N N N N N 41500 -100 5 -0.24 59985000 1447 29.85 41650 41650 41300 54000 29150 41600 41454.73 3.31 0 204 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1193 18.17 0.52 12 0.05 2284.00 80416.00 67300 20240618 -38.34 35600 20241209 16.57 46900 -11.51 20250304 37450 10.81 20250102 67300 -38.34 20240618 35600 16.57 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
6 20250422 120225 57 100.00 KOSPI 금융 N N N N N 41500 -100 5 -0.24 53510500 1291 26.64 41650 41650 41300 54000 29150 41600 41448.88 3.31 0 238 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1193 18.17 0.52 12 0.04 2284.00 80416.00 67300 20240618 -38.34 35600 20241209 16.57 46900 -11.51 20250304 37450 10.81 20250102 67300 -38.34 20240618 35600 16.57 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
7 20250422 110226 57 100.00 KOSPI 금융 N N N N N 41450 -150 5 -0.36 50772800 1225 25.27 41650 41650 41300 54000 29150 41600 41447.18 3.31 0 279 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1192 18.15 0.52 12 0.04 2284.00 80416.00 67300 20240618 -38.41 35600 20241209 16.43 46900 -11.62 20250304 37450 10.68 20250102 67300 -38.41 20240618 35600 16.43 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
8 20250422 100226 57 100.00 KOSPI 금융 N N N N N 41550 -50 5 -0.12 28453350 687 14.17 41650 41650 41300 54000 29150 41600 41416.81 3.31 0 151 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1195 18.19 0.52 12 0.02 2284.00 80416.00 67300 20240618 -38.26 35600 20241209 16.71 46900 -11.41 20250304 37450 10.95 20250102 67300 -38.26 20240618 35600 16.71 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
9 20250422 090226 57 100.00 KOSPI 금융 N N N N N 41450 -150 5 -0.36 1288850 31 0.64 41650 41650 41450 54000 29150 41600 41575.81 3.31 0 -26 42366 41982 41716 41332 41066 41850 41200 29 12400 1000 27450 50 1 2875800 1192 18.15 0.52 12 0.00 2284.00 80416.00 67300 20240618 -38.41 35600 20241209 16.43 46900 -11.62 20250304 37450 10.68 20250102 67300 -38.41 20240618 35600 16.43 20241209 1.19 Y 007540 1000 28 억 95191 N N 1 N 00 N
10 20250421 160222 57 100.00 KOSPI 금융 N N N N N 41600 -200 5 -0.48 201624900 4841 54.75 42100 42100 41450 54300 29300 41800 41649.43 3.31 0 -251 43266 42532 42066 41332 40866 42300 41100 29 12500 1000 27580 50 1 2875800 1196 18.21 0.52 12 0.17 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 95112 N N 1 N 00 N
11 20250421 150225 57 100.00 KOSPI 금융 N N N N N 41650 -150 5 -0.36 185203300 4447 50.29 42100 42100 41450 54300 29300 41800 41646.80 3.31 0 -418 43266 42532 42066 41332 40866 42300 41100 29 12500 1000 27580 50 1 2875800 1198 18.24 0.52 12 0.15 2284.00 80416.00 67300 20240618 -38.11 35600 20241209 16.99 46900 -11.19 20250304 37450 11.21 20250102 67300 -38.11 20240618 35600 16.99 20241209 1.19 Y 007540 1000 28 억 95112 N N 10 N 00 N
12 20250421 140225 57 100.00 KOSPI 금융 N N N N N 41650 -150 5 -0.36 166813050 4005 45.30 42100 42100 41450 54300 29300 41800 41651.20 3.31 0 -424 43266 42532 42066 41332 40866 42300 41100 29 12500 1000 27580 50 1 2875800 1198 18.24 0.52 12 0.14 2284.00 80416.00 67300 20240618 -38.11 35600 20241209 16.99 46900 -11.19 20250304 37450 11.21 20250102 67300 -38.11 20240618 35600 16.99 20241209 1.19 Y 007540 1000 28 억 95112 N N 10 N 00 N