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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13850,420,2,3.13,102280775,7486,40.67,13430,13850,13430,17450,9410,13430,13662.94,4.32,0,1237,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1841,3.69,0.39,12,0.06,3749.00,35364.00,14470,20250318,-4.28,10890,20240416,27.18,14470,-4.28,20250318,12640,9.57,20250203,14470,-4.28,20250318,10890,27.18,20240416,0.32,Y,000320,500,84 억,,573884,N,N,50,N,00,N
20250411,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13770,340,2,2.53,94248695,6905,37.51,13430,13810,13430,17450,9410,13430,13649.34,4.32,0,871,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1830,3.67,0.39,12,0.05,3749.00,35364.00,14470,20250318,-4.84,10890,20240416,26.45,14470,-4.84,20250318,12640,8.94,20250203,14470,-4.84,20250318,10890,26.45,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250411,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13710,280,2,2.08,69867305,5136,27.90,13430,13740,13430,17450,9410,13430,13603.45,4.32,0,511,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1822,3.66,0.39,12,0.04,3749.00,35364.00,14470,20250318,-5.25,10890,20240416,25.90,14470,-5.25,20250318,12640,8.47,20250203,14470,-5.25,20250318,10890,25.90,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250411,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13690,260,2,1.94,63684745,4685,25.45,13430,13700,13430,17450,9410,13430,13593.33,4.32,0,391,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1820,3.65,0.39,12,0.04,3749.00,35364.00,14470,20250318,-5.39,10890,20240416,25.71,14470,-5.39,20250318,12640,8.31,20250203,14470,-5.39,20250318,10890,25.71,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250411,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13640,210,2,1.56,57794465,4254,23.11,13430,13660,13430,17450,9410,13430,13585.91,4.32,0,122,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1813,3.64,0.39,12,0.03,3749.00,35364.00,14470,20250318,-5.74,10890,20240416,25.25,14470,-5.74,20250318,12640,7.91,20250203,14470,-5.74,20250318,10890,25.25,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250411,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13580,150,2,1.12,44833795,3302,17.94,13430,13630,13430,17450,9410,13430,13577.77,4.32,0,-171,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1805,3.62,0.38,12,0.02,3749.00,35364.00,14470,20250318,-6.15,10890,20240416,24.70,14470,-6.15,20250318,12640,7.44,20250203,14470,-6.15,20250318,10890,24.70,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250411,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13550,120,2,0.89,31531715,2323,12.62,13430,13630,13430,17450,9410,13430,13573.70,4.32,0,-237,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1801,3.61,0.38,12,0.02,3749.00,35364.00,14470,20250318,-6.36,10890,20240416,24.43,14470,-6.36,20250318,12640,7.20,20250203,14470,-6.36,20250318,10890,24.43,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250411,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13540,110,2,0.82,1856090,138,0.75,13430,13540,13430,17450,9410,13430,13449.93,4.32,0,47,13823,13626,13473,13276,13123,13725,13375,84,4020,500,9930,10,1,13291151,1800,3.61,0.38,12,0.00,3749.00,35364.00,14470,20250318,-6.43,10890,20240416,24.33,14470,-6.43,20250318,12640,7.12,20250203,14470,-6.43,20250318,10890,24.33,20240416,0.32,Y,000320,500,84 억,,573884,N,N,176,N,00,N
20250410,160105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13430,170,2,1.28,248220930,18404,62.26,13320,13670,13320,17230,9290,13260,13487.67,4.26,0,5920,13653,13456,13353,13156,13053,13405,13105,84,3970,500,9810,10,1,13291151,1785,3.58,0.38,12,0.14,3749.00,35364.00,14470,20250318,-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,,566607,N,N,176,N,00,N
20250410,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13620,360,2,2.71,146830370,10928,36.97,13320,13670,13320,17230,9290,13260,13436.19,4.26,0,2747,13653,13456,13353,13156,13053,13405,13105,84,3970,500,9810,10,1,13291151,1810,3.63,0.39,12,0.08,3749.00,35364.00,14470,20250318,-5.87,10890,20240416,25.07,14470,-5.87,20250318,12640,7.75,20250203,14470,-5.87,20250318,10890,25.07,20240416,0.31,Y,000320,500,84 억,,566607,N,N,39,N,00,N
20250410,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13590,330,2,2.49,136011140,10131,34.27,13320,13670,13320,17230,9290,13260,13425.28,4.26,0,2407,13653,13456,13353,13156,13053,13405,13105,84,3970,500,9810,10,1,13291151,1806,3.62,0.38,12,0.08,3749.00,35364.00,14470,20250318,-6.08,10890,20240416,24.79,14470,-6.08,20250318,12640,7.52,20250203,14470,-6.08,20250318,10890,24.79,20240416,0.31,Y,000320,500,84 억,,566607,N,N,39,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 20250411 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13850 420 2 3.13 102280775 7486 40.67 13430 13850 13430 17450 9410 13430 13662.94 4.32 0 1237 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1841 3.69 0.39 12 0.06 3749.00 35364.00 14470 20250318 -4.28 10890 20240416 27.18 14470 -4.28 20250318 12640 9.57 20250203 14470 -4.28 20250318 10890 27.18 20240416 0.32 Y 000320 500 84 억 573884 N N 50 N 00 N
3 20250411 150105 55 60.00 KOSPI 금융 N N N Y 60 N 13770 340 2 2.53 94248695 6905 37.51 13430 13810 13430 17450 9410 13430 13649.34 4.32 0 871 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1830 3.67 0.39 12 0.05 3749.00 35364.00 14470 20250318 -4.84 10890 20240416 26.45 14470 -4.84 20250318 12640 8.94 20250203 14470 -4.84 20250318 10890 26.45 20240416 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
4 20250411 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13710 280 2 2.08 69867305 5136 27.90 13430 13740 13430 17450 9410 13430 13603.45 4.32 0 511 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1822 3.66 0.39 12 0.04 3749.00 35364.00 14470 20250318 -5.25 10890 20240416 25.90 14470 -5.25 20250318 12640 8.47 20250203 14470 -5.25 20250318 10890 25.90 20240416 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
5 20250411 130105 55 60.00 KOSPI 금융 N N N Y 60 N 13690 260 2 1.94 63684745 4685 25.45 13430 13700 13430 17450 9410 13430 13593.33 4.32 0 391 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1820 3.65 0.39 12 0.04 3749.00 35364.00 14470 20250318 -5.39 10890 20240416 25.71 14470 -5.39 20250318 12640 8.31 20250203 14470 -5.39 20250318 10890 25.71 20240416 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
6 20250411 120105 55 60.00 KOSPI 금융 N N N Y 60 N 13640 210 2 1.56 57794465 4254 23.11 13430 13660 13430 17450 9410 13430 13585.91 4.32 0 122 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1813 3.64 0.39 12 0.03 3749.00 35364.00 14470 20250318 -5.74 10890 20240416 25.25 14470 -5.74 20250318 12640 7.91 20250203 14470 -5.74 20250318 10890 25.25 20240416 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
7 20250411 110105 55 60.00 KOSPI 금융 N N N Y 60 N 13580 150 2 1.12 44833795 3302 17.94 13430 13630 13430 17450 9410 13430 13577.77 4.32 0 -171 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1805 3.62 0.38 12 0.02 3749.00 35364.00 14470 20250318 -6.15 10890 20240416 24.70 14470 -6.15 20250318 12640 7.44 20250203 14470 -6.15 20250318 10890 24.70 20240416 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
8 20250411 100105 55 60.00 KOSPI 금융 N N N Y 60 N 13550 120 2 0.89 31531715 2323 12.62 13430 13630 13430 17450 9410 13430 13573.70 4.32 0 -237 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1801 3.61 0.38 12 0.02 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 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
9 20250411 090105 55 60.00 KOSPI 금융 N N N Y 60 N 13540 110 2 0.82 1856090 138 0.75 13430 13540 13430 17450 9410 13430 13449.93 4.32 0 47 13823 13626 13473 13276 13123 13725 13375 84 4020 500 9930 10 1 13291151 1800 3.61 0.38 12 0.00 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 0.32 Y 000320 500 84 억 573884 N N 176 N 00 N
10 20250410 160105 55 60.00 KOSPI 금융 N N N Y 60 N 13430 170 2 1.28 248220930 18404 62.26 13320 13670 13320 17230 9290 13260 13487.67 4.26 0 5920 13653 13456 13353 13156 13053 13405 13105 84 3970 500 9810 10 1 13291151 1785 3.58 0.38 12 0.14 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 566607 N N 176 N 00 N
11 20250410 150105 55 60.00 KOSPI 금융 N N N Y 60 N 13620 360 2 2.71 146830370 10928 36.97 13320 13670 13320 17230 9290 13260 13436.19 4.26 0 2747 13653 13456 13353 13156 13053 13405 13105 84 3970 500 9810 10 1 13291151 1810 3.63 0.39 12 0.08 3749.00 35364.00 14470 20250318 -5.87 10890 20240416 25.07 14470 -5.87 20250318 12640 7.75 20250203 14470 -5.87 20250318 10890 25.07 20240416 0.31 Y 000320 500 84 억 566607 N N 39 N 00 N
12 20250410 140105 55 60.00 KOSPI 금융 N N N Y 60 N 13590 330 2 2.49 136011140 10131 34.27 13320 13670 13320 17230 9290 13260 13425.28 4.26 0 2407 13653 13456 13353 13156 13053 13405 13105 84 3970 500 9810 10 1 13291151 1806 3.62 0.38 12 0.08 3749.00 35364.00 14470 20250318 -6.08 10890 20240416 24.79 14470 -6.08 20250318 12640 7.52 20250203 14470 -6.08 20250318 10890 24.79 20240416 0.31 Y 000320 500 84 억 566607 N N 39 N 00 N