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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000320/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
20250407,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13430,-250,5,-1.83,275422790,20408,49.91,13600,13610,13320,17780,9580,13680,13495.83,4.23,0,-7766,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1785,3.58,0.38,12,0.15,3749.00,35364.00,14470,20250318,-7.19,10890,20240416,23.32,14470,-7.19,20250318,12640,6.25,20250203,14470,-7.19,20250318,10890,23.32,20240416,0.31,Y,000320,500,84 억,,562220,N,N,4,N,00,N
20250407,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13490,-190,5,-1.39,236494090,17527,42.87,13600,13610,13320,17780,9580,13680,13493.13,4.23,0,-7639,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1793,3.60,0.38,12,0.13,3749.00,35364.00,14470,20250318,-6.77,10890,20240416,23.88,14470,-6.77,20250318,12640,6.72,20250203,14470,-6.77,20250318,10890,23.88,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250407,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13490,-190,5,-1.39,200433270,14855,36.33,13600,13610,13320,17780,9580,13680,13492.65,4.23,0,-5612,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1793,3.60,0.38,12,0.11,3749.00,35364.00,14470,20250318,-6.77,10890,20240416,23.88,14470,-6.77,20250318,12640,6.72,20250203,14470,-6.77,20250318,10890,23.88,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250407,130104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13550,-130,5,-0.95,145220050,10772,26.35,13600,13610,13320,17780,9580,13680,13481.25,4.23,0,-4190,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1801,3.61,0.38,12,0.08,3749.00,35364.00,14470,20250318,-6.36,10890,20240416,24.43,14470,-6.36,20250318,12640,7.20,20250203,14470,-6.36,20250318,10890,24.43,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250407,120104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13600,-80,5,-0.58,110133570,8185,20.02,13600,13600,13320,17780,9580,13680,13455.54,4.23,0,-3123,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1808,3.63,0.38,12,0.06,3749.00,35364.00,14470,20250318,-6.01,10890,20240416,24.89,14470,-6.01,20250318,12640,7.59,20250203,14470,-6.01,20250318,10890,24.89,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250407,110104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13570,-110,5,-0.80,80336220,5989,14.65,13600,13600,13320,17780,9580,13680,13413.96,4.23,0,-2325,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1804,3.62,0.38,12,0.05,3749.00,35364.00,14470,20250318,-6.22,10890,20240416,24.61,14470,-6.22,20250318,12640,7.36,20250203,14470,-6.22,20250318,10890,24.61,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250407,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13360,-320,5,-2.34,32694195,2440,5.97,13600,13600,13330,17780,9580,13680,13399.26,4.23,0,-1451,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1776,3.56,0.38,12,0.02,3749.00,35364.00,14470,20250318,-7.67,10890,20240416,22.68,14470,-7.67,20250318,12640,5.70,20250203,14470,-7.67,20250318,10890,22.68,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250407,090104,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13600,-80,5,-0.58,922040,68,0.17,13600,13600,13540,17780,9580,13680,13559.41,4.23,0,-46,13986,13832,13526,13372,13066,13910,13450,84,4100,500,10120,10,1,13291151,1808,3.63,0.38,12,0.00,3749.00,35364.00,14470,20250318,-6.01,10890,20240416,24.89,14470,-6.01,20250318,12640,7.59,20250203,14470,-6.01,20250318,10890,24.89,20240416,0.31,Y,000320,500,84 억,,562220,N,N,60,N,00,N
20250404,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13680,180,2,1.33,546958140,40880,378.20,13500,13680,13220,17550,9450,13500,13379.56,4.14,0,9072,13780,13640,13500,13360,13220,13570,13290,84,4050,500,9990,10,1,13291151,1818,3.65,0.39,12,0.31,3749.00,35364.00,14470,20250318,-5.46,10890,20240416,25.62,14470,-5.46,20250318,12640,8.23,20250203,14470,-5.46,20250318,10890,25.62,20240416,0.31,Y,000320,500,84 억,,550850,N,N,60,N,00,N
20250404,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13540,40,2,0.30,537912720,40213,372.03,13500,13610,13220,17550,9450,13500,13376.59,4.14,0,8907,13780,13640,13500,13360,13220,13570,13290,84,4050,500,9990,10,1,13291151,1800,3.61,0.38,12,0.30,3749.00,35364.00,14470,20250318,-6.43,10890,20240416,24.33,14470,-6.43,20250318,12640,7.12,20250203,14470,-6.43,20250318,10890,24.33,20240416,0.31,Y,000320,500,84 억,,550850,N,N,28,N,00,N
20250404,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13390,-110,5,-0.81,359465650,26884,248.72,13500,13610,13220,17550,9450,13500,13370.99,4.14,0,3264,13780,13640,13500,13360,13220,13570,13290,84,4050,500,9990,10,1,13291151,1780,3.57,0.38,12,0.20,3749.00,35364.00,14470,20250318,-7.46,10890,20240416,22.96,14470,-7.46,20250318,12640,5.93,20250203,14470,-7.46,20250318,10890,22.96,20240416,0.31,Y,000320,500,84 억,,550850,N,N,28,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 20250407 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13430 -250 5 -1.83 275422790 20408 49.91 13600 13610 13320 17780 9580 13680 13495.83 4.23 0 -7766 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1785 3.58 0.38 12 0.15 3749.00 35364.00 14470 20250318 -7.19 10890 20240416 23.32 14470 -7.19 20250318 12640 6.25 20250203 14470 -7.19 20250318 10890 23.32 20240416 0.31 Y 000320 500 84 억 562220 N N 4 N 00 N
3 20250407 150105 55 60.00 KOSPI 금융 N N N Y 60 N 13490 -190 5 -1.39 236494090 17527 42.87 13600 13610 13320 17780 9580 13680 13493.13 4.23 0 -7639 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1793 3.60 0.38 12 0.13 3749.00 35364.00 14470 20250318 -6.77 10890 20240416 23.88 14470 -6.77 20250318 12640 6.72 20250203 14470 -6.77 20250318 10890 23.88 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
4 20250407 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13490 -190 5 -1.39 200433270 14855 36.33 13600 13610 13320 17780 9580 13680 13492.65 4.23 0 -5612 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1793 3.60 0.38 12 0.11 3749.00 35364.00 14470 20250318 -6.77 10890 20240416 23.88 14470 -6.77 20250318 12640 6.72 20250203 14470 -6.77 20250318 10890 23.88 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
5 20250407 130104 55 60.00 KOSPI 금융 N N N Y 60 N 13550 -130 5 -0.95 145220050 10772 26.35 13600 13610 13320 17780 9580 13680 13481.25 4.23 0 -4190 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1801 3.61 0.38 12 0.08 3749.00 35364.00 14470 20250318 -6.36 10890 20240416 24.43 14470 -6.36 20250318 12640 7.20 20250203 14470 -6.36 20250318 10890 24.43 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
6 20250407 120104 55 60.00 KOSPI 금융 N N N Y 60 N 13600 -80 5 -0.58 110133570 8185 20.02 13600 13600 13320 17780 9580 13680 13455.54 4.23 0 -3123 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1808 3.63 0.38 12 0.06 3749.00 35364.00 14470 20250318 -6.01 10890 20240416 24.89 14470 -6.01 20250318 12640 7.59 20250203 14470 -6.01 20250318 10890 24.89 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
7 20250407 110104 55 60.00 KOSPI 금융 N N N Y 60 N 13570 -110 5 -0.80 80336220 5989 14.65 13600 13600 13320 17780 9580 13680 13413.96 4.23 0 -2325 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1804 3.62 0.38 12 0.05 3749.00 35364.00 14470 20250318 -6.22 10890 20240416 24.61 14470 -6.22 20250318 12640 7.36 20250203 14470 -6.22 20250318 10890 24.61 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
8 20250407 100105 55 60.00 KOSPI 금융 N N N Y 60 N 13360 -320 5 -2.34 32694195 2440 5.97 13600 13600 13330 17780 9580 13680 13399.26 4.23 0 -1451 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1776 3.56 0.38 12 0.02 3749.00 35364.00 14470 20250318 -7.67 10890 20240416 22.68 14470 -7.67 20250318 12640 5.70 20250203 14470 -7.67 20250318 10890 22.68 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
9 20250407 090104 55 60.00 KOSPI 금융 N N N Y 60 N 13600 -80 5 -0.58 922040 68 0.17 13600 13600 13540 17780 9580 13680 13559.41 4.23 0 -46 13986 13832 13526 13372 13066 13910 13450 84 4100 500 10120 10 1 13291151 1808 3.63 0.38 12 0.00 3749.00 35364.00 14470 20250318 -6.01 10890 20240416 24.89 14470 -6.01 20250318 12640 7.59 20250203 14470 -6.01 20250318 10890 24.89 20240416 0.31 Y 000320 500 84 억 562220 N N 60 N 00 N
10 20250404 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13680 180 2 1.33 546958140 40880 378.20 13500 13680 13220 17550 9450 13500 13379.56 4.14 0 9072 13780 13640 13500 13360 13220 13570 13290 84 4050 500 9990 10 1 13291151 1818 3.65 0.39 12 0.31 3749.00 35364.00 14470 20250318 -5.46 10890 20240416 25.62 14470 -5.46 20250318 12640 8.23 20250203 14470 -5.46 20250318 10890 25.62 20240416 0.31 Y 000320 500 84 억 550850 N N 60 N 00 N
11 20250404 150105 55 60.00 KOSPI 금융 N N N Y 60 N 13540 40 2 0.30 537912720 40213 372.03 13500 13610 13220 17550 9450 13500 13376.59 4.14 0 8907 13780 13640 13500 13360 13220 13570 13290 84 4050 500 9990 10 1 13291151 1800 3.61 0.38 12 0.30 3749.00 35364.00 14470 20250318 -6.43 10890 20240416 24.33 14470 -6.43 20250318 12640 7.12 20250203 14470 -6.43 20250318 10890 24.33 20240416 0.31 Y 000320 500 84 억 550850 N N 28 N 00 N
12 20250404 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13390 -110 5 -0.81 359465650 26884 248.72 13500 13610 13220 17550 9450 13500 13370.99 4.14 0 3264 13780 13640 13500 13360 13220 13570 13290 84 4050 500 9990 10 1 13291151 1780 3.57 0.38 12 0.20 3749.00 35364.00 14470 20250318 -7.46 10890 20240416 22.96 14470 -7.46 20250318 12640 5.93 20250203 14470 -7.46 20250318 10890 22.96 20240416 0.31 Y 000320 500 84 억 550850 N N 28 N 00 N