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
007860/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
20250414,160225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,110,2,1.61,515638430,74607,70.87,6860,7010,6800,8890,4790,6840,6911.39,2.93,0,-3033,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1632,1.22,0.20,12,0.32,5706.00,35027.00,10550,20240402,-34.12,5780,20241209,20.24,8990,-22.69,20250319,6300,10.32,20250404,10210,-31.93,20240617,5780,20.24,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17675,N,00,N
20250414,150226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,100,2,1.46,434086660,62839,59.69,6860,7010,6800,8890,4790,6840,6907.92,2.93,0,-3798,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1630,1.22,0.20,12,0.27,5706.00,35027.00,10550,20240402,-34.22,5780,20241209,20.07,8990,-22.80,20250319,6300,10.16,20250404,10210,-32.03,20240617,5780,20.07,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250414,140226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,110,2,1.61,374412080,54232,51.52,6860,7010,6800,8890,4790,6840,6903.90,2.93,0,-3855,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1632,1.22,0.20,12,0.23,5706.00,35027.00,10550,20240402,-34.12,5780,20241209,20.24,8990,-22.69,20250319,6300,10.32,20250404,10210,-31.93,20240617,5780,20.24,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250414,130226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6950,110,2,1.61,342821575,49684,47.20,6860,7010,6800,8890,4790,6840,6900.04,2.93,0,-3678,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1632,1.22,0.20,12,0.21,5706.00,35027.00,10550,20240402,-34.12,5780,20241209,20.24,8990,-22.69,20250319,6300,10.32,20250404,10210,-31.93,20240617,5780,20.24,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250414,120226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6940,100,2,1.46,289968725,42094,39.99,6860,6960,6800,8890,4790,6840,6888.60,2.93,0,-725,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1630,1.22,0.20,12,0.18,5706.00,35027.00,10550,20240402,-34.22,5780,20241209,20.07,8990,-22.80,20250319,6300,10.16,20250404,10210,-32.03,20240617,5780,20.07,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250414,110225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6930,90,2,1.32,212404765,30915,29.37,6860,6940,6800,8890,4790,6840,6870.61,2.93,0,-4801,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1627,1.21,0.20,12,0.13,5706.00,35027.00,10550,20240402,-34.31,5780,20241209,19.90,8990,-22.91,20250319,6300,10.00,20250404,10210,-32.13,20240617,5780,19.90,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250414,100226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6820,-20,5,-0.29,118144360,17242,16.38,6860,6900,6800,8890,4790,6840,6852.13,2.93,0,-4501,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1601,1.20,0.19,12,0.07,5706.00,35027.00,10550,20240402,-35.36,5780,20241209,17.99,8990,-24.14,20250319,6300,8.25,20250404,10210,-33.20,20240617,5780,17.99,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250414,090226,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6870,30,2,0.44,17249190,2516,2.39,6860,6890,6840,8890,4790,6840,6855.80,2.93,0,-1283,7040,6940,6750,6650,6460,6990,6700,117,2050,500,5060,10,1,23479844,1613,1.20,0.20,12,0.01,5706.00,35027.00,10550,20240402,-34.88,5780,20241209,18.86,8990,-23.58,20250319,6300,9.05,20250404,10210,-32.71,20240617,5780,18.86,20241209,1.85,Y,007860,500,117 억,,689021,N,N,17824,N,00,N
20250411,160224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6840,60,2,0.88,704363450,104991,62.42,6650,6850,6560,8810,4750,6780,6708.79,2.96,0,-6621,6966,6872,6726,6632,6486,6920,6680,117,2030,500,5010,10,1,23479844,1606,1.20,0.20,12,0.45,5706.00,35027.00,10800,20240401,-36.67,5780,20241209,18.34,8990,-23.92,20250319,6300,8.57,20250404,10210,-33.01,20240617,5780,18.34,20241209,1.90,Y,007860,500,117 억,,695570,N,N,17824,N,00,N
20250411,150225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6800,20,2,0.29,642003700,95845,56.98,6650,6850,6560,8810,4750,6780,6698.35,2.96,0,-6507,6966,6872,6726,6632,6486,6920,6680,117,2030,500,5010,10,1,23479844,1597,1.19,0.19,12,0.41,5706.00,35027.00,10800,20240401,-37.04,5780,20241209,17.65,8990,-24.36,20250319,6300,7.94,20250404,10210,-33.40,20240617,5780,17.65,20241209,1.90,Y,007860,500,117 억,,695570,N,N,9397,N,00,N
20250411,140225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,6750,-30,5,-0.44,583737410,87264,51.88,6650,6850,6560,8810,4750,6780,6689.33,2.96,0,-3989,6966,6872,6726,6632,6486,6920,6680,117,2030,500,5010,10,1,23479844,1585,1.18,0.19,12,0.37,5706.00,35027.00,10800,20240401,-37.50,5780,20241209,16.78,8990,-24.92,20250319,6300,7.14,20250404,10210,-33.89,20240617,5780,16.78,20241209,1.90,Y,007860,500,117 억,,695570,N,N,9397,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 160225 55 60.00 KOSPI 금융 N N N Y 60 N 6950 110 2 1.61 515638430 74607 70.87 6860 7010 6800 8890 4790 6840 6911.39 2.93 0 -3033 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1632 1.22 0.20 12 0.32 5706.00 35027.00 10550 20240402 -34.12 5780 20241209 20.24 8990 -22.69 20250319 6300 10.32 20250404 10210 -31.93 20240617 5780 20.24 20241209 1.85 Y 007860 500 117 억 689021 N N 17675 N 00 N
3 20250414 150226 55 60.00 KOSPI 금융 N N N Y 60 N 6940 100 2 1.46 434086660 62839 59.69 6860 7010 6800 8890 4790 6840 6907.92 2.93 0 -3798 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1630 1.22 0.20 12 0.27 5706.00 35027.00 10550 20240402 -34.22 5780 20241209 20.07 8990 -22.80 20250319 6300 10.16 20250404 10210 -32.03 20240617 5780 20.07 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
4 20250414 140226 55 60.00 KOSPI 금융 N N N Y 60 N 6950 110 2 1.61 374412080 54232 51.52 6860 7010 6800 8890 4790 6840 6903.90 2.93 0 -3855 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1632 1.22 0.20 12 0.23 5706.00 35027.00 10550 20240402 -34.12 5780 20241209 20.24 8990 -22.69 20250319 6300 10.32 20250404 10210 -31.93 20240617 5780 20.24 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
5 20250414 130226 55 60.00 KOSPI 금융 N N N Y 60 N 6950 110 2 1.61 342821575 49684 47.20 6860 7010 6800 8890 4790 6840 6900.04 2.93 0 -3678 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1632 1.22 0.20 12 0.21 5706.00 35027.00 10550 20240402 -34.12 5780 20241209 20.24 8990 -22.69 20250319 6300 10.32 20250404 10210 -31.93 20240617 5780 20.24 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
6 20250414 120226 55 60.00 KOSPI 금융 N N N Y 60 N 6940 100 2 1.46 289968725 42094 39.99 6860 6960 6800 8890 4790 6840 6888.60 2.93 0 -725 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1630 1.22 0.20 12 0.18 5706.00 35027.00 10550 20240402 -34.22 5780 20241209 20.07 8990 -22.80 20250319 6300 10.16 20250404 10210 -32.03 20240617 5780 20.07 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
7 20250414 110225 55 60.00 KOSPI 금융 N N N Y 60 N 6930 90 2 1.32 212404765 30915 29.37 6860 6940 6800 8890 4790 6840 6870.61 2.93 0 -4801 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1627 1.21 0.20 12 0.13 5706.00 35027.00 10550 20240402 -34.31 5780 20241209 19.90 8990 -22.91 20250319 6300 10.00 20250404 10210 -32.13 20240617 5780 19.90 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
8 20250414 100226 55 60.00 KOSPI 금융 N N N Y 60 N 6820 -20 5 -0.29 118144360 17242 16.38 6860 6900 6800 8890 4790 6840 6852.13 2.93 0 -4501 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1601 1.20 0.19 12 0.07 5706.00 35027.00 10550 20240402 -35.36 5780 20241209 17.99 8990 -24.14 20250319 6300 8.25 20250404 10210 -33.20 20240617 5780 17.99 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
9 20250414 090226 55 60.00 KOSPI 금융 N N N Y 60 N 6870 30 2 0.44 17249190 2516 2.39 6860 6890 6840 8890 4790 6840 6855.80 2.93 0 -1283 7040 6940 6750 6650 6460 6990 6700 117 2050 500 5060 10 1 23479844 1613 1.20 0.20 12 0.01 5706.00 35027.00 10550 20240402 -34.88 5780 20241209 18.86 8990 -23.58 20250319 6300 9.05 20250404 10210 -32.71 20240617 5780 18.86 20241209 1.85 Y 007860 500 117 억 689021 N N 17824 N 00 N
10 20250411 160224 55 60.00 KOSPI 금융 N N N Y 60 N 6840 60 2 0.88 704363450 104991 62.42 6650 6850 6560 8810 4750 6780 6708.79 2.96 0 -6621 6966 6872 6726 6632 6486 6920 6680 117 2030 500 5010 10 1 23479844 1606 1.20 0.20 12 0.45 5706.00 35027.00 10800 20240401 -36.67 5780 20241209 18.34 8990 -23.92 20250319 6300 8.57 20250404 10210 -33.01 20240617 5780 18.34 20241209 1.90 Y 007860 500 117 억 695570 N N 17824 N 00 N
11 20250411 150225 55 60.00 KOSPI 금융 N N N Y 60 N 6800 20 2 0.29 642003700 95845 56.98 6650 6850 6560 8810 4750 6780 6698.35 2.96 0 -6507 6966 6872 6726 6632 6486 6920 6680 117 2030 500 5010 10 1 23479844 1597 1.19 0.19 12 0.41 5706.00 35027.00 10800 20240401 -37.04 5780 20241209 17.65 8990 -24.36 20250319 6300 7.94 20250404 10210 -33.40 20240617 5780 17.65 20241209 1.90 Y 007860 500 117 억 695570 N N 9397 N 00 N
12 20250411 140225 55 60.00 KOSPI 금융 N N N Y 60 N 6750 -30 5 -0.44 583737410 87264 51.88 6650 6850 6560 8810 4750 6780 6689.33 2.96 0 -3989 6966 6872 6726 6632 6486 6920 6680 117 2030 500 5010 10 1 23479844 1585 1.18 0.19 12 0.37 5706.00 35027.00 10800 20240401 -37.50 5780 20241209 16.78 8990 -24.92 20250319 6300 7.14 20250404 10210 -33.89 20240617 5780 16.78 20241209 1.90 Y 007860 500 117 억 695570 N N 9397 N 00 N