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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000700/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
20250414,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,90,2,1.69,142211505,26443,192.19,5310,5410,5310,6900,3720,5310,5378.04,19.69,0,-4125,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1406,8.54,0.41,12,0.10,632.00,13098.00,5790,20240509,-6.74,4955,20241113,8.98,5650,-4.42,20250326,5140,5.06,20250409,5790,-6.74,20240509,4955,8.98,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5390,80,2,1.51,127589945,23727,172.45,5310,5410,5310,6900,3720,5310,5377.42,19.69,0,-4410,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1404,8.53,0.41,12,0.09,632.00,13098.00,5790,20240509,-6.91,4955,20241113,8.78,5650,-4.60,20250326,5140,4.86,20250409,5790,-6.91,20240509,4955,8.78,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5400,90,2,1.69,116991875,21761,158.16,5310,5410,5310,6900,3720,5310,5376.22,19.69,0,-4203,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1406,8.54,0.41,12,0.08,632.00,13098.00,5790,20240509,-6.74,4955,20241113,8.98,5650,-4.42,20250326,5140,5.06,20250409,5790,-6.74,20240509,4955,8.98,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,130110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5370,60,2,1.13,100639115,18731,136.14,5310,5410,5310,6900,3720,5310,5372.86,19.69,0,-3826,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1398,8.50,0.41,12,0.07,632.00,13098.00,5790,20240509,-7.25,4955,20241113,8.38,5650,-4.96,20250326,5140,4.47,20250409,5790,-7.25,20240509,4955,8.38,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,120110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5380,70,2,1.32,90219745,16799,122.09,5310,5410,5310,6900,3720,5310,5370.54,19.69,0,-3528,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1401,8.51,0.41,12,0.06,632.00,13098.00,5790,20240509,-7.08,4955,20241113,8.58,5650,-4.78,20250326,5140,4.67,20250409,5790,-7.08,20240509,4955,8.58,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5360,50,2,0.94,58031600,10828,78.70,5310,5400,5310,6900,3720,5310,5359.40,19.69,0,-2848,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1396,8.48,0.41,12,0.04,632.00,13098.00,5790,20240509,-7.43,4955,20241113,8.17,5650,-5.13,20250326,5140,4.28,20250409,5790,-7.43,20240509,4955,8.17,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5340,30,2,0.56,19753580,3692,26.83,5310,5380,5310,6900,3720,5310,5350.37,19.69,0,-1164,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1391,8.45,0.41,12,0.01,632.00,13098.00,5790,20240509,-7.77,4955,20241113,7.77,5650,-5.49,20250326,5140,3.89,20250409,5790,-7.77,20240509,4955,7.77,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250414,090109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,0,3,0.00,26550,5,0.04,5310,5310,5310,6900,3720,5310,5310.00,19.69,0,0,5363,5336,5293,5266,5223,5350,5280,651,1590,2500,3920,10,1,26041812,1383,8.40,0.41,12,0.00,632.00,13098.00,5790,20240509,-8.29,4955,20241113,7.16,5650,-6.02,20250326,5140,3.31,20250409,5790,-8.29,20240509,4955,7.16,20241113,0.04,Y,000700,2500,651 억,,5128462,N,N,0,N,00,N
20250411,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5310,40,2,0.76,72741975,13759,61.41,5270,5320,5250,6850,3690,5270,5286.86,19.68,0,1651,5350,5310,5260,5220,5170,5285,5195,651,1580,2500,3890,10,1,26041812,1383,8.40,0.41,12,0.05,632.00,13098.00,5790,20240509,-8.29,4955,20241113,7.16,5650,-6.02,20250326,5140,3.31,20250409,5790,-8.29,20240509,4955,7.16,20241113,0.04,Y,000700,2500,651 억,,5124545,N,N,19,N,00,N
20250411,150110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,30,2,0.57,68207235,12905,57.60,5270,5320,5250,6850,3690,5270,5285.33,19.68,0,1784,5350,5310,5260,5220,5170,5285,5195,651,1580,2500,3890,10,1,26041812,1380,8.39,0.40,12,0.05,632.00,13098.00,5790,20240509,-8.46,4955,20241113,6.96,5650,-6.19,20250326,5140,3.11,20250409,5790,-8.46,20240509,4955,6.96,20241113,0.04,Y,000700,2500,651 억,,5124545,N,N,19,N,00,N
20250411,140110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5300,30,2,0.57,62085795,11750,52.45,5270,5320,5250,6850,3690,5270,5283.90,19.68,0,1900,5350,5310,5260,5220,5170,5285,5195,651,1580,2500,3890,10,1,26041812,1380,8.39,0.40,12,0.05,632.00,13098.00,5790,20240509,-8.46,4955,20241113,6.96,5650,-6.19,20250326,5140,3.11,20250409,5790,-8.46,20240509,4955,6.96,20241113,0.04,Y,000700,2500,651 억,,5124545,N,N,19,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 20250414 160110 57 100.00 KOSPI 일반서비스 N N N N N 5400 90 2 1.69 142211505 26443 192.19 5310 5410 5310 6900 3720 5310 5378.04 19.69 0 -4125 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1406 8.54 0.41 12 0.10 632.00 13098.00 5790 20240509 -6.74 4955 20241113 8.98 5650 -4.42 20250326 5140 5.06 20250409 5790 -6.74 20240509 4955 8.98 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
3 20250414 150110 57 100.00 KOSPI 일반서비스 N N N N N 5390 80 2 1.51 127589945 23727 172.45 5310 5410 5310 6900 3720 5310 5377.42 19.69 0 -4410 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1404 8.53 0.41 12 0.09 632.00 13098.00 5790 20240509 -6.91 4955 20241113 8.78 5650 -4.60 20250326 5140 4.86 20250409 5790 -6.91 20240509 4955 8.78 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
4 20250414 140109 57 100.00 KOSPI 일반서비스 N N N N N 5400 90 2 1.69 116991875 21761 158.16 5310 5410 5310 6900 3720 5310 5376.22 19.69 0 -4203 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1406 8.54 0.41 12 0.08 632.00 13098.00 5790 20240509 -6.74 4955 20241113 8.98 5650 -4.42 20250326 5140 5.06 20250409 5790 -6.74 20240509 4955 8.98 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
5 20250414 130110 57 100.00 KOSPI 일반서비스 N N N N N 5370 60 2 1.13 100639115 18731 136.14 5310 5410 5310 6900 3720 5310 5372.86 19.69 0 -3826 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1398 8.50 0.41 12 0.07 632.00 13098.00 5790 20240509 -7.25 4955 20241113 8.38 5650 -4.96 20250326 5140 4.47 20250409 5790 -7.25 20240509 4955 8.38 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
6 20250414 120110 57 100.00 KOSPI 일반서비스 N N N N N 5380 70 2 1.32 90219745 16799 122.09 5310 5410 5310 6900 3720 5310 5370.54 19.69 0 -3528 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1401 8.51 0.41 12 0.06 632.00 13098.00 5790 20240509 -7.08 4955 20241113 8.58 5650 -4.78 20250326 5140 4.67 20250409 5790 -7.08 20240509 4955 8.58 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
7 20250414 110110 57 100.00 KOSPI 일반서비스 N N N N N 5360 50 2 0.94 58031600 10828 78.70 5310 5400 5310 6900 3720 5310 5359.40 19.69 0 -2848 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1396 8.48 0.41 12 0.04 632.00 13098.00 5790 20240509 -7.43 4955 20241113 8.17 5650 -5.13 20250326 5140 4.28 20250409 5790 -7.43 20240509 4955 8.17 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
8 20250414 100110 57 100.00 KOSPI 일반서비스 N N N N N 5340 30 2 0.56 19753580 3692 26.83 5310 5380 5310 6900 3720 5310 5350.37 19.69 0 -1164 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1391 8.45 0.41 12 0.01 632.00 13098.00 5790 20240509 -7.77 4955 20241113 7.77 5650 -5.49 20250326 5140 3.89 20250409 5790 -7.77 20240509 4955 7.77 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
9 20250414 090109 57 100.00 KOSPI 일반서비스 N N N N N 5310 0 3 0.00 26550 5 0.04 5310 5310 5310 6900 3720 5310 5310.00 19.69 0 0 5363 5336 5293 5266 5223 5350 5280 651 1590 2500 3920 10 1 26041812 1383 8.40 0.41 12 0.00 632.00 13098.00 5790 20240509 -8.29 4955 20241113 7.16 5650 -6.02 20250326 5140 3.31 20250409 5790 -8.29 20240509 4955 7.16 20241113 0.04 Y 000700 2500 651 억 5128462 N N 0 N 00 N
10 20250411 160110 57 100.00 KOSPI 일반서비스 N N N N N 5310 40 2 0.76 72741975 13759 61.41 5270 5320 5250 6850 3690 5270 5286.86 19.68 0 1651 5350 5310 5260 5220 5170 5285 5195 651 1580 2500 3890 10 1 26041812 1383 8.40 0.41 12 0.05 632.00 13098.00 5790 20240509 -8.29 4955 20241113 7.16 5650 -6.02 20250326 5140 3.31 20250409 5790 -8.29 20240509 4955 7.16 20241113 0.04 Y 000700 2500 651 억 5124545 N N 19 N 00 N
11 20250411 150110 57 100.00 KOSPI 일반서비스 N N N N N 5300 30 2 0.57 68207235 12905 57.60 5270 5320 5250 6850 3690 5270 5285.33 19.68 0 1784 5350 5310 5260 5220 5170 5285 5195 651 1580 2500 3890 10 1 26041812 1380 8.39 0.40 12 0.05 632.00 13098.00 5790 20240509 -8.46 4955 20241113 6.96 5650 -6.19 20250326 5140 3.11 20250409 5790 -8.46 20240509 4955 6.96 20241113 0.04 Y 000700 2500 651 억 5124545 N N 19 N 00 N
12 20250411 140110 57 100.00 KOSPI 일반서비스 N N N N N 5300 30 2 0.57 62085795 11750 52.45 5270 5320 5250 6850 3690 5270 5283.90 19.68 0 1900 5350 5310 5260 5220 5170 5285 5195 651 1580 2500 3890 10 1 26041812 1380 8.39 0.40 12 0.05 632.00 13098.00 5790 20240509 -8.46 4955 20241113 6.96 5650 -6.19 20250326 5140 3.11 20250409 5790 -8.46 20240509 4955 6.96 20241113 0.04 Y 000700 2500 651 억 5124545 N N 19 N 00 N