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
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
20250414,160222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42650,-100,5,-0.23,245492500,5776,113.48,42850,42900,42050,55500,29950,42750,42502.16,3.21,0,275,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1227,18.67,0.53,12,0.20,2284.00,80416.00,67300,20240618,-36.63,35600,20241209,19.80,46900,-9.06,20250304,37450,13.89,20250102,67300,-36.63,20240618,35600,19.80,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,150223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42650,-100,5,-0.23,234575900,5520,108.45,42850,42900,42050,55500,29950,42750,42495.63,3.21,0,211,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1227,18.67,0.53,12,0.19,2284.00,80416.00,67300,20240618,-36.63,35600,20241209,19.80,46900,-9.06,20250304,37450,13.89,20250102,67300,-36.63,20240618,35600,19.80,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42700,-50,5,-0.12,221416950,5211,102.38,42850,42900,42050,55500,29950,42750,42490.30,3.21,0,4,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1228,18.70,0.53,12,0.18,2284.00,80416.00,67300,20240618,-36.55,35600,20241209,19.94,46900,-8.96,20250304,37450,14.02,20250102,67300,-36.55,20240618,35600,19.94,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,130223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,-150,5,-0.35,205897150,4846,95.21,42850,42900,42050,55500,29950,42750,42488.06,3.21,0,-53,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1225,18.65,0.53,12,0.17,2284.00,80416.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,120223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42350,-400,5,-0.94,190778400,4490,88.21,42850,42900,42050,55500,29950,42750,42489.62,3.21,0,-172,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1218,18.54,0.53,12,0.16,2284.00,80416.00,67300,20240618,-37.07,35600,20241209,18.96,46900,-9.70,20250304,37450,13.08,20250102,67300,-37.07,20240618,35600,18.96,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,110222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42400,-350,5,-0.82,140651700,3309,65.01,42850,42900,42050,55500,29950,42750,42505.80,3.21,0,-531,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1219,18.56,0.53,12,0.12,2284.00,80416.00,67300,20240618,-37.00,35600,20241209,19.10,46900,-9.59,20250304,37450,13.22,20250102,67300,-37.00,20240618,35600,19.10,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,100223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42150,-600,5,-1.40,125703100,2956,58.07,42850,42900,42050,55500,29950,42750,42524.73,3.21,0,-646,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1212,18.45,0.52,12,0.10,2284.00,80416.00,67300,20240618,-37.37,35600,20241209,18.40,46900,-10.13,20250304,37450,12.55,20250102,67300,-37.37,20240618,35600,18.40,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250414,090223,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42800,50,2,0.12,12553800,293,5.76,42850,42900,42800,55500,29950,42750,42845.73,3.21,0,24,44450,43600,42900,42050,41350,44025,42475,29,12750,1000,28210,50,1,2875800,1231,18.74,0.53,12,0.01,2284.00,80416.00,67300,20240618,-36.40,35600,20241209,20.22,46900,-8.74,20250304,37450,14.29,20250102,67300,-36.40,20240618,35600,20.22,20241209,1.33,Y,007540,1000,28 억,,92440,N,N,0,N,00,N
20250411,160221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42750,-50,5,-0.12,213175125,4992,58.56,42200,43750,42200,55600,30000,42800,42703.16,3.14,0,896,43633,43216,42533,42116,41433,43425,42325,29,12800,1000,28240,50,1,2875800,1229,18.72,0.53,12,0.17,2284.00,80416.00,67300,20240618,-36.48,35600,20241209,20.08,46900,-8.85,20250304,37450,14.15,20250102,67300,-36.48,20240618,35600,20.08,20241209,1.26,Y,007540,1000,28 억,,90282,N,N,1,N,00,N
20250411,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42750,-50,5,-0.12,205953525,4823,56.58,42200,43750,42200,55600,30000,42800,42702.17,3.14,0,943,43633,43216,42533,42116,41433,43425,42325,29,12800,1000,28240,50,1,2875800,1229,18.72,0.53,12,0.17,2284.00,80416.00,67300,20240618,-36.48,35600,20241209,20.08,46900,-8.85,20250304,37450,14.15,20250102,67300,-36.48,20240618,35600,20.08,20241209,1.26,Y,007540,1000,28 억,,90282,N,N,1,N,00,N
20250411,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42600,-200,5,-0.47,173271675,4053,47.55,42200,43750,42200,55600,30000,42800,42751.34,3.14,0,547,43633,43216,42533,42116,41433,43425,42325,29,12800,1000,28240,50,1,2875800,1225,18.65,0.53,12,0.14,2284.00,80416.00,67300,20240618,-36.70,35600,20241209,19.66,46900,-9.17,20250304,37450,13.75,20250102,67300,-36.70,20240618,35600,19.66,20241209,1.26,Y,007540,1000,28 억,,90282,N,N,1,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 160222 57 100.00 KOSPI 금융 N N N N N 42650 -100 5 -0.23 245492500 5776 113.48 42850 42900 42050 55500 29950 42750 42502.16 3.21 0 275 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1227 18.67 0.53 12 0.20 2284.00 80416.00 67300 20240618 -36.63 35600 20241209 19.80 46900 -9.06 20250304 37450 13.89 20250102 67300 -36.63 20240618 35600 19.80 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
3 20250414 150223 57 100.00 KOSPI 금융 N N N N N 42650 -100 5 -0.23 234575900 5520 108.45 42850 42900 42050 55500 29950 42750 42495.63 3.21 0 211 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1227 18.67 0.53 12 0.19 2284.00 80416.00 67300 20240618 -36.63 35600 20241209 19.80 46900 -9.06 20250304 37450 13.89 20250102 67300 -36.63 20240618 35600 19.80 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
4 20250414 140222 57 100.00 KOSPI 금융 N N N N N 42700 -50 5 -0.12 221416950 5211 102.38 42850 42900 42050 55500 29950 42750 42490.30 3.21 0 4 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1228 18.70 0.53 12 0.18 2284.00 80416.00 67300 20240618 -36.55 35600 20241209 19.94 46900 -8.96 20250304 37450 14.02 20250102 67300 -36.55 20240618 35600 19.94 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
5 20250414 130223 57 100.00 KOSPI 금융 N N N N N 42600 -150 5 -0.35 205897150 4846 95.21 42850 42900 42050 55500 29950 42750 42488.06 3.21 0 -53 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1225 18.65 0.53 12 0.17 2284.00 80416.00 67300 20240618 -36.70 35600 20241209 19.66 46900 -9.17 20250304 37450 13.75 20250102 67300 -36.70 20240618 35600 19.66 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
6 20250414 120223 57 100.00 KOSPI 금융 N N N N N 42350 -400 5 -0.94 190778400 4490 88.21 42850 42900 42050 55500 29950 42750 42489.62 3.21 0 -172 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1218 18.54 0.53 12 0.16 2284.00 80416.00 67300 20240618 -37.07 35600 20241209 18.96 46900 -9.70 20250304 37450 13.08 20250102 67300 -37.07 20240618 35600 18.96 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
7 20250414 110222 57 100.00 KOSPI 금융 N N N N N 42400 -350 5 -0.82 140651700 3309 65.01 42850 42900 42050 55500 29950 42750 42505.80 3.21 0 -531 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1219 18.56 0.53 12 0.12 2284.00 80416.00 67300 20240618 -37.00 35600 20241209 19.10 46900 -9.59 20250304 37450 13.22 20250102 67300 -37.00 20240618 35600 19.10 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
8 20250414 100223 57 100.00 KOSPI 금융 N N N N N 42150 -600 5 -1.40 125703100 2956 58.07 42850 42900 42050 55500 29950 42750 42524.73 3.21 0 -646 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1212 18.45 0.52 12 0.10 2284.00 80416.00 67300 20240618 -37.37 35600 20241209 18.40 46900 -10.13 20250304 37450 12.55 20250102 67300 -37.37 20240618 35600 18.40 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
9 20250414 090223 57 100.00 KOSPI 금융 N N N N N 42800 50 2 0.12 12553800 293 5.76 42850 42900 42800 55500 29950 42750 42845.73 3.21 0 24 44450 43600 42900 42050 41350 44025 42475 29 12750 1000 28210 50 1 2875800 1231 18.74 0.53 12 0.01 2284.00 80416.00 67300 20240618 -36.40 35600 20241209 20.22 46900 -8.74 20250304 37450 14.29 20250102 67300 -36.40 20240618 35600 20.22 20241209 1.33 Y 007540 1000 28 억 92440 N N 0 N 00 N
10 20250411 160221 57 100.00 KOSPI 금융 N N N N N 42750 -50 5 -0.12 213175125 4992 58.56 42200 43750 42200 55600 30000 42800 42703.16 3.14 0 896 43633 43216 42533 42116 41433 43425 42325 29 12800 1000 28240 50 1 2875800 1229 18.72 0.53 12 0.17 2284.00 80416.00 67300 20240618 -36.48 35600 20241209 20.08 46900 -8.85 20250304 37450 14.15 20250102 67300 -36.48 20240618 35600 20.08 20241209 1.26 Y 007540 1000 28 억 90282 N N 1 N 00 N
11 20250411 150222 57 100.00 KOSPI 금융 N N N N N 42750 -50 5 -0.12 205953525 4823 56.58 42200 43750 42200 55600 30000 42800 42702.17 3.14 0 943 43633 43216 42533 42116 41433 43425 42325 29 12800 1000 28240 50 1 2875800 1229 18.72 0.53 12 0.17 2284.00 80416.00 67300 20240618 -36.48 35600 20241209 20.08 46900 -8.85 20250304 37450 14.15 20250102 67300 -36.48 20240618 35600 20.08 20241209 1.26 Y 007540 1000 28 억 90282 N N 1 N 00 N
12 20250411 140222 57 100.00 KOSPI 금융 N N N N N 42600 -200 5 -0.47 173271675 4053 47.55 42200 43750 42200 55600 30000 42800 42751.34 3.14 0 547 43633 43216 42533 42116 41433 43425 42325 29 12800 1000 28240 50 1 2875800 1225 18.65 0.53 12 0.14 2284.00 80416.00 67300 20240618 -36.70 35600 20241209 19.66 46900 -9.17 20250304 37450 13.75 20250102 67300 -36.70 20240618 35600 19.66 20241209 1.26 Y 007540 1000 28 억 90282 N N 1 N 00 N