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
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
20250414,160224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11740,130,2,1.12,25096710,2162,92.79,11690,11740,11440,15090,8130,11610,11608.04,0.13,0,-187,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4592,4.29,0.21,12,0.01,2734.00,56573.00,19120,20240717,-38.60,11160,20250409,5.20,13790,-14.87,20250310,11160,5.20,20250409,19120,-38.60,20240717,11160,5.20,20250409,0.15,Y,007700,500,195 억,,51516,N,N,146,N,00,N
20250414,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11630,20,2,0.17,22746850,1961,84.16,11690,11700,11440,15090,8130,11610,11599.62,0.13,0,-237,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4549,4.25,0.21,12,0.01,2734.00,56573.00,19120,20240717,-39.17,11160,20250409,4.21,13790,-15.66,20250310,11160,4.21,20250409,19120,-39.17,20240717,11160,4.21,20250409,0.15,Y,007700,500,195 억,,51516,N,N,77,N,00,N
20250414,140224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11620,10,2,0.09,20714860,1786,76.65,11690,11700,11440,15090,8130,11610,11598.47,0.13,0,-272,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4545,4.25,0.21,12,0.00,2734.00,56573.00,19120,20240717,-39.23,11160,20250409,4.12,13790,-15.74,20250310,11160,4.12,20250409,19120,-39.23,20240717,11160,4.12,20250409,0.15,Y,007700,500,195 억,,51516,N,N,77,N,00,N
20250414,130225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11610,0,3,0.00,18856950,1626,69.79,11690,11700,11440,15090,8130,11610,11597.14,0.13,0,-313,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4541,4.25,0.21,12,0.00,2734.00,56573.00,19120,20240717,-39.28,11160,20250409,4.03,13790,-15.81,20250310,11160,4.03,20250409,19120,-39.28,20240717,11160,4.03,20250409,0.15,Y,007700,500,195 억,,51516,N,N,77,N,00,N
20250414,120225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11600,-10,5,-0.09,15316510,1321,56.70,11690,11700,11440,15090,8130,11610,11594.63,0.13,0,-277,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4537,4.24,0.21,12,0.00,2734.00,56573.00,19120,20240717,-39.33,11160,20250409,3.94,13790,-15.88,20250310,11160,3.94,20250409,19120,-39.33,20240717,11160,3.94,20250409,0.15,Y,007700,500,195 억,,51516,N,N,77,N,00,N
20250414,110224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11520,-90,5,-0.78,11305340,974,41.80,11690,11700,11440,15090,8130,11610,11607.13,0.13,0,-160,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4506,4.21,0.20,12,0.00,2734.00,56573.00,19120,20240717,-39.75,11160,20250409,3.23,13790,-16.46,20250310,11160,3.23,20250409,19120,-39.75,20240717,11160,3.23,20250409,0.15,Y,007700,500,195 억,,51516,N,N,77,N,00,N
20250414,100225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11660,50,2,0.43,6612900,569,24.42,11690,11700,11440,15090,8130,11610,11621.97,0.13,0,-164,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4561,4.26,0.21,12,0.00,2734.00,56573.00,19120,20240717,-39.02,11160,20250409,4.48,13790,-15.45,20250310,11160,4.48,20250409,19120,-39.02,20240717,11160,4.48,20250409,0.15,Y,007700,500,195 억,,51516,N,N,77,N,00,N
20250414,090225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,11560,-50,5,-0.43,337720,29,1.24,11690,11690,11560,15090,8130,11610,11645.52,0.13,0,0,11823,11716,11603,11496,11383,11660,11440,196,3480,500,8350,10,1,39114367,4522,4.23,0.20,12,0.00,2734.00,56573.00,19120,20240717,-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,,51516,N,N,77,N,00,N
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
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 160224 55 60.00 KOSPI 금융 N N N Y 60 N 11740 130 2 1.12 25096710 2162 92.79 11690 11740 11440 15090 8130 11610 11608.04 0.13 0 -187 11823 11716 11603 11496 11383 11660 11440 196 3480 500 8350 10 1 39114367 4592 4.29 0.21 12 0.01 2734.00 56573.00 19120 20240717 -38.60 11160 20250409 5.20 13790 -14.87 20250310 11160 5.20 20250409 19120 -38.60 20240717 11160 5.20 20250409 0.15 Y 007700 500 195 억 51516 N N 146 N 00 N
3 20250414 150225 55 60.00 KOSPI 금융 N N N Y 60 N 11630 20 2 0.17 22746850 1961 84.16 11690 11700 11440 15090 8130 11610 11599.62 0.13 0 -237 11823 11716 11603 11496 11383 11660 11440 196 3480 500 8350 10 1 39114367 4549 4.25 0.21 12 0.01 2734.00 56573.00 19120 20240717 -39.17 11160 20250409 4.21 13790 -15.66 20250310 11160 4.21 20250409 19120 -39.17 20240717 11160 4.21 20250409 0.15 Y 007700 500 195 억 51516 N N 77 N 00 N
4 20250414 140224 55 60.00 KOSPI 금융 N N N Y 60 N 11620 10 2 0.09 20714860 1786 76.65 11690 11700 11440 15090 8130 11610 11598.47 0.13 0 -272 11823 11716 11603 11496 11383 11660 11440 196 3480 500 8350 10 1 39114367 4545 4.25 0.21 12 0.00 2734.00 56573.00 19120 20240717 -39.23 11160 20250409 4.12 13790 -15.74 20250310 11160 4.12 20250409 19120 -39.23 20240717 11160 4.12 20250409 0.15 Y 007700 500 195 억 51516 N N 77 N 00 N
5 20250414 130225 55 60.00 KOSPI 금융 N N N Y 60 N 11610 0 3 0.00 18856950 1626 69.79 11690 11700 11440 15090 8130 11610 11597.14 0.13 0 -313 11823 11716 11603 11496 11383 11660 11440 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 0.15 Y 007700 500 195 억 51516 N N 77 N 00 N
6 20250414 120225 55 60.00 KOSPI 금융 N N N Y 60 N 11600 -10 5 -0.09 15316510 1321 56.70 11690 11700 11440 15090 8130 11610 11594.63 0.13 0 -277 11823 11716 11603 11496 11383 11660 11440 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 0.15 Y 007700 500 195 억 51516 N N 77 N 00 N
7 20250414 110224 55 60.00 KOSPI 금융 N N N Y 60 N 11520 -90 5 -0.78 11305340 974 41.80 11690 11700 11440 15090 8130 11610 11607.13 0.13 0 -160 11823 11716 11603 11496 11383 11660 11440 196 3480 500 8350 10 1 39114367 4506 4.21 0.20 12 0.00 2734.00 56573.00 19120 20240717 -39.75 11160 20250409 3.23 13790 -16.46 20250310 11160 3.23 20250409 19120 -39.75 20240717 11160 3.23 20250409 0.15 Y 007700 500 195 억 51516 N N 77 N 00 N
8 20250414 100225 55 60.00 KOSPI 금융 N N N Y 60 N 11660 50 2 0.43 6612900 569 24.42 11690 11700 11440 15090 8130 11610 11621.97 0.13 0 -164 11823 11716 11603 11496 11383 11660 11440 196 3480 500 8350 10 1 39114367 4561 4.26 0.21 12 0.00 2734.00 56573.00 19120 20240717 -39.02 11160 20250409 4.48 13790 -15.45 20250310 11160 4.48 20250409 19120 -39.02 20240717 11160 4.48 20250409 0.15 Y 007700 500 195 억 51516 N N 77 N 00 N
9 20250414 090225 55 60.00 KOSPI 금융 N N N Y 60 N 11560 -50 5 -0.43 337720 29 1.24 11690 11690 11560 15090 8130 11610 11645.52 0.13 0 0 11823 11716 11603 11496 11383 11660 11440 196 3480 500 8350 10 1 39114367 4522 4.23 0.20 12 0.00 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 51516 N N 77 N 00 N
10 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
11 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
12 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