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
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
20250422,160224,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,12040,210,2,1.78,94963020,7983,493.08,12020,12090,11130,15370,8290,11830,11895.66,0.13,0,1027,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4709,4.40,0.21,12,0.02,2734.00,56573.00,19120,20240717,-37.03,11130,20250422,8.18,13790,-12.69,20250310,11130,8.18,20250422,19120,-37.03,20240717,11130,8.18,20250422,0.15,Y,007700,500,195 억,,51704,N,N,28,N,00,N
20250422,150228,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11940,110,2,0.93,88077810,7410,457.69,12020,12090,11130,15370,8290,11830,11886.34,0.13,0,568,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4670,4.37,0.21,12,0.02,2734.00,56573.00,19120,20240717,-37.55,11130,20250422,7.28,13790,-13.42,20250310,11130,7.28,20250422,19120,-37.55,20240717,11130,7.28,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250422,140228,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11990,160,2,1.35,68000160,5733,354.11,12020,12090,11130,15370,8290,11830,11861.18,0.13,0,431,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4690,4.39,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.29,11130,20250422,7.73,13790,-13.05,20250310,11130,7.73,20250422,19120,-37.29,20240717,11130,7.73,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250422,130227,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11990,160,2,1.35,56743560,4791,295.92,12020,12090,11130,15370,8290,11830,11843.78,0.13,0,261,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4690,4.39,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.29,11130,20250422,7.73,13790,-13.05,20250310,11130,7.73,20250422,19120,-37.29,20240717,11130,7.73,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250422,120227,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11980,150,2,1.27,41017690,3482,215.07,12020,12020,11130,15370,8290,11830,11779.92,0.13,0,135,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4686,4.38,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.34,11130,20250422,7.64,13790,-13.13,20250310,11130,7.64,20250422,19120,-37.34,20240717,11130,7.64,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250422,110228,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11950,120,2,1.01,32052870,2732,168.75,12020,12020,11130,15370,8290,11830,11732.38,0.13,0,125,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4674,4.37,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.50,11130,20250422,7.37,13790,-13.34,20250310,11130,7.37,20250422,19120,-37.50,20240717,11130,7.37,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250422,100228,55,60.00,KOSPI,신저가,금융,N,N,N,Y,60,N,11890,60,2,0.51,26063320,2230,137.74,12020,12020,11130,15370,8290,11830,11687.59,0.13,0,70,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4651,4.35,0.21,12,0.01,2734.00,56573.00,19120,20240717,-37.81,11130,20250422,6.83,13790,-13.78,20250310,11130,6.83,20250422,19120,-37.81,20240717,11130,6.83,20250422,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250422,090228,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11900,70,2,0.59,2243600,189,11.67,12020,12020,11650,15370,8290,11830,11870.90,0.13,0,7,11976,11902,11866,11792,11756,11885,11775,196,3540,500,8510,10,1,39114367,4655,4.35,0.21,12,0.00,2734.00,56573.00,19120,20240717,-37.76,11160,20250409,6.63,13790,-13.71,20250310,11160,6.63,20250409,19120,-37.76,20240717,11160,6.63,20250409,0.15,Y,007700,500,195 억,,51704,N,N,10,N,00,N
20250421,160223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11830,20,2,0.17,19206660,1619,62.27,11940,11940,11830,15350,8270,11810,11863.29,0.13,0,98,12190,12000,11800,11610,11410,12095,11705,196,3540,500,8500,10,1,39114367,4627,4.33,0.21,12,0.00,2734.00,56573.00,19120,20240717,-38.13,11160,20250409,6.00,13790,-14.21,20250310,11160,6.00,20250409,19120,-38.13,20240717,11160,6.00,20250409,0.14,Y,007700,500,195 억,,51607,N,N,10,N,00,N
20250421,150227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11860,50,2,0.42,17537440,1478,56.85,11940,11940,11830,15350,8270,11810,11865.66,0.13,0,46,12190,12000,11800,11610,11410,12095,11705,196,3540,500,8500,10,1,39114367,4639,4.34,0.21,12,0.00,2734.00,56573.00,19120,20240717,-37.97,11160,20250409,6.27,13790,-14.00,20250310,11160,6.27,20250409,19120,-37.97,20240717,11160,6.27,20250409,0.14,Y,007700,500,195 억,,51607,N,N,175,N,00,N
20250421,140227,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11850,40,2,0.34,16933080,1427,54.88,11940,11940,11830,15350,8270,11810,11866.21,0.13,0,32,12190,12000,11800,11610,11410,12095,11705,196,3540,500,8500,10,1,39114367,4635,4.33,0.21,12,0.00,2734.00,56573.00,19120,20240717,-38.02,11160,20250409,6.18,13790,-14.07,20250310,11160,6.18,20250409,19120,-38.02,20240717,11160,6.18,20250409,0.14,Y,007700,500,195 억,,51607,N,N,175,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 160224 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 12040 210 2 1.78 94963020 7983 493.08 12020 12090 11130 15370 8290 11830 11895.66 0.13 0 1027 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4709 4.40 0.21 12 0.02 2734.00 56573.00 19120 20240717 -37.03 11130 20250422 8.18 13790 -12.69 20250310 11130 8.18 20250422 19120 -37.03 20240717 11130 8.18 20250422 0.15 Y 007700 500 195 억 51704 N N 28 N 00 N
3 20250422 150228 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 11940 110 2 0.93 88077810 7410 457.69 12020 12090 11130 15370 8290 11830 11886.34 0.13 0 568 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4670 4.37 0.21 12 0.02 2734.00 56573.00 19120 20240717 -37.55 11130 20250422 7.28 13790 -13.42 20250310 11130 7.28 20250422 19120 -37.55 20240717 11130 7.28 20250422 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
4 20250422 140228 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 11990 160 2 1.35 68000160 5733 354.11 12020 12090 11130 15370 8290 11830 11861.18 0.13 0 431 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4690 4.39 0.21 12 0.01 2734.00 56573.00 19120 20240717 -37.29 11130 20250422 7.73 13790 -13.05 20250310 11130 7.73 20250422 19120 -37.29 20240717 11130 7.73 20250422 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
5 20250422 130227 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 11990 160 2 1.35 56743560 4791 295.92 12020 12090 11130 15370 8290 11830 11843.78 0.13 0 261 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4690 4.39 0.21 12 0.01 2734.00 56573.00 19120 20240717 -37.29 11130 20250422 7.73 13790 -13.05 20250310 11130 7.73 20250422 19120 -37.29 20240717 11130 7.73 20250422 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
6 20250422 120227 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 11980 150 2 1.27 41017690 3482 215.07 12020 12020 11130 15370 8290 11830 11779.92 0.13 0 135 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4686 4.38 0.21 12 0.01 2734.00 56573.00 19120 20240717 -37.34 11130 20250422 7.64 13790 -13.13 20250310 11130 7.64 20250422 19120 -37.34 20240717 11130 7.64 20250422 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
7 20250422 110228 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 11950 120 2 1.01 32052870 2732 168.75 12020 12020 11130 15370 8290 11830 11732.38 0.13 0 125 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4674 4.37 0.21 12 0.01 2734.00 56573.00 19120 20240717 -37.50 11130 20250422 7.37 13790 -13.34 20250310 11130 7.37 20250422 19120 -37.50 20240717 11130 7.37 20250422 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
8 20250422 100228 55 60.00 KOSPI 신저가 금융 N N N Y 60 N 11890 60 2 0.51 26063320 2230 137.74 12020 12020 11130 15370 8290 11830 11687.59 0.13 0 70 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4651 4.35 0.21 12 0.01 2734.00 56573.00 19120 20240717 -37.81 11130 20250422 6.83 13790 -13.78 20250310 11130 6.83 20250422 19120 -37.81 20240717 11130 6.83 20250422 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
9 20250422 090228 55 60.00 KOSPI 금융 N N N Y 60 N 11900 70 2 0.59 2243600 189 11.67 12020 12020 11650 15370 8290 11830 11870.90 0.13 0 7 11976 11902 11866 11792 11756 11885 11775 196 3540 500 8510 10 1 39114367 4655 4.35 0.21 12 0.00 2734.00 56573.00 19120 20240717 -37.76 11160 20250409 6.63 13790 -13.71 20250310 11160 6.63 20250409 19120 -37.76 20240717 11160 6.63 20250409 0.15 Y 007700 500 195 억 51704 N N 10 N 00 N
10 20250421 160223 55 60.00 KOSPI 금융 N N N Y 60 N 11830 20 2 0.17 19206660 1619 62.27 11940 11940 11830 15350 8270 11810 11863.29 0.13 0 98 12190 12000 11800 11610 11410 12095 11705 196 3540 500 8500 10 1 39114367 4627 4.33 0.21 12 0.00 2734.00 56573.00 19120 20240717 -38.13 11160 20250409 6.00 13790 -14.21 20250310 11160 6.00 20250409 19120 -38.13 20240717 11160 6.00 20250409 0.14 Y 007700 500 195 억 51607 N N 10 N 00 N
11 20250421 150227 55 60.00 KOSPI 금융 N N N Y 60 N 11860 50 2 0.42 17537440 1478 56.85 11940 11940 11830 15350 8270 11810 11865.66 0.13 0 46 12190 12000 11800 11610 11410 12095 11705 196 3540 500 8500 10 1 39114367 4639 4.34 0.21 12 0.00 2734.00 56573.00 19120 20240717 -37.97 11160 20250409 6.27 13790 -14.00 20250310 11160 6.27 20250409 19120 -37.97 20240717 11160 6.27 20250409 0.14 Y 007700 500 195 억 51607 N N 175 N 00 N
12 20250421 140227 55 60.00 KOSPI 금융 N N N Y 60 N 11850 40 2 0.34 16933080 1427 54.88 11940 11940 11830 15350 8270 11810 11866.21 0.13 0 32 12190 12000 11800 11610 11410 12095 11705 196 3540 500 8500 10 1 39114367 4635 4.33 0.21 12 0.00 2734.00 56573.00 19120 20240717 -38.02 11160 20250409 6.18 13790 -14.07 20250310 11160 6.18 20250409 19120 -38.02 20240717 11160 6.18 20250409 0.14 Y 007700 500 195 억 51607 N N 175 N 00 N