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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14420,60,2,0.42,126639620,8786,87.61,14250,14480,14250,18660,10060,14360,14413.80,4.43,0,2138,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1917,3.85,0.41,12,0.07,3749.00,35364.00,14480,20250422,-0.41,10890,20240416,32.42,14480,-0.41,20250422,12640,14.08,20250203,14480,-0.41,20250422,11190,28.87,20240422,0.28,Y,000320,500,84 억,,589140,N,N,69,N,00,N
20250422,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14420,60,2,0.42,121982130,8463,84.39,14250,14480,14250,18660,10060,14360,14413.58,4.43,0,1941,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1917,3.85,0.41,12,0.06,3749.00,35364.00,14480,20250422,-0.41,10890,20240416,32.42,14480,-0.41,20250422,12640,14.08,20250203,14480,-0.41,20250422,11190,28.87,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250422,140106,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14430,70,2,0.49,116475410,8080,80.57,14250,14480,14250,18660,10060,14360,14415.27,4.43,0,1689,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1918,3.85,0.41,12,0.06,3749.00,35364.00,14480,20250422,-0.35,10890,20240416,32.51,14480,-0.35,20250422,12640,14.16,20250203,14480,-0.35,20250422,11190,28.95,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250422,130105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14440,80,2,0.56,107567470,7463,74.42,14250,14480,14250,18660,10060,14360,14413.44,4.43,0,1519,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1919,3.85,0.41,12,0.06,3749.00,35364.00,14480,20250422,-0.28,10890,20240416,32.60,14480,-0.28,20250422,12640,14.24,20250203,14480,-0.28,20250422,11190,29.04,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250422,120105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14450,90,2,0.63,104517840,7252,72.32,14250,14480,14250,18660,10060,14360,14412.28,4.43,0,1468,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1921,3.85,0.41,12,0.05,3749.00,35364.00,14480,20250422,-0.21,10890,20240416,32.69,14480,-0.21,20250422,12640,14.32,20250203,14480,-0.21,20250422,11190,29.13,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250422,110105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14450,90,2,0.63,71578410,4974,49.60,14250,14480,14250,18660,10060,14360,14390.51,4.43,0,422,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1921,3.85,0.41,12,0.04,3749.00,35364.00,14480,20250422,-0.21,10890,20240416,32.69,14480,-0.21,20250422,12640,14.32,20250203,14480,-0.21,20250422,11190,29.13,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250422,100105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14400,40,2,0.28,41502290,2888,28.80,14250,14480,14250,18660,10060,14360,14370.60,4.43,0,-261,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1914,3.84,0.41,12,0.02,3749.00,35364.00,14480,20250422,-0.55,10890,20240416,32.23,14480,-0.55,20250422,12640,13.92,20250203,14480,-0.55,20250422,11190,28.69,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250422,090105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14470,110,2,0.77,10146440,712,7.10,14250,14470,14250,18660,10060,14360,14250.62,4.43,0,180,14613,14486,14343,14216,14073,14415,14145,84,4300,500,10620,10,1,13291151,1923,3.86,0.41,12,0.01,3749.00,35364.00,14470,20250318,0.00,10890,20240416,32.87,14470,0.00,20250318,12640,14.48,20250203,14470,0.00,20250318,11190,29.31,20240422,0.28,Y,000320,500,84 억,,589140,N,N,93,N,00,N
20250421,160105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14360,-20,5,-0.14,143055780,10028,121.49,14400,14470,14200,18690,10070,14380,14265.63,4.41,0,486,14540,14460,14370,14290,14200,14500,14330,84,4310,500,10640,10,1,13291151,1909,3.83,0.41,12,0.08,3749.00,35364.00,14470,20250318,-0.76,10890,20240416,31.86,14470,0.00,20250318,12640,13.61,20250203,14470,-0.76,20250318,11190,28.33,20240422,0.28,Y,000320,500,84 억,,586536,N,N,93,N,00,N
20250421,150105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14220,-160,5,-1.11,112953480,7917,95.92,14400,14470,14200,18690,10070,14380,14267.21,4.41,0,39,14540,14460,14370,14290,14200,14500,14330,84,4310,500,10640,10,1,13291151,1890,3.79,0.40,12,0.06,3749.00,35364.00,14470,20250318,-1.73,10890,20240416,30.58,14470,0.00,20250318,12640,12.50,20250203,14470,-1.73,20250318,11190,27.08,20240422,0.28,Y,000320,500,84 억,,586536,N,N,47,N,00,N
20250421,140105,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,14250,-130,5,-0.90,101734610,7128,86.36,14400,14470,14200,18690,10070,14380,14272.53,4.41,0,-369,14540,14460,14370,14290,14200,14500,14330,84,4310,500,10640,10,1,13291151,1894,3.80,0.40,12,0.05,3749.00,35364.00,14470,20250318,-1.52,10890,20240416,30.85,14470,0.00,20250318,12640,12.74,20250203,14470,-1.52,20250318,11190,27.35,20240422,0.28,Y,000320,500,84 억,,586536,N,N,47,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 20250422 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14420 60 2 0.42 126639620 8786 87.61 14250 14480 14250 18660 10060 14360 14413.80 4.43 0 2138 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1917 3.85 0.41 12 0.07 3749.00 35364.00 14480 20250422 -0.41 10890 20240416 32.42 14480 -0.41 20250422 12640 14.08 20250203 14480 -0.41 20250422 11190 28.87 20240422 0.28 Y 000320 500 84 억 589140 N N 69 N 00 N
3 20250422 150105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14420 60 2 0.42 121982130 8463 84.39 14250 14480 14250 18660 10060 14360 14413.58 4.43 0 1941 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1917 3.85 0.41 12 0.06 3749.00 35364.00 14480 20250422 -0.41 10890 20240416 32.42 14480 -0.41 20250422 12640 14.08 20250203 14480 -0.41 20250422 11190 28.87 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
4 20250422 140106 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14430 70 2 0.49 116475410 8080 80.57 14250 14480 14250 18660 10060 14360 14415.27 4.43 0 1689 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1918 3.85 0.41 12 0.06 3749.00 35364.00 14480 20250422 -0.35 10890 20240416 32.51 14480 -0.35 20250422 12640 14.16 20250203 14480 -0.35 20250422 11190 28.95 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
5 20250422 130105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14440 80 2 0.56 107567470 7463 74.42 14250 14480 14250 18660 10060 14360 14413.44 4.43 0 1519 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1919 3.85 0.41 12 0.06 3749.00 35364.00 14480 20250422 -0.28 10890 20240416 32.60 14480 -0.28 20250422 12640 14.24 20250203 14480 -0.28 20250422 11190 29.04 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
6 20250422 120105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14450 90 2 0.63 104517840 7252 72.32 14250 14480 14250 18660 10060 14360 14412.28 4.43 0 1468 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1921 3.85 0.41 12 0.05 3749.00 35364.00 14480 20250422 -0.21 10890 20240416 32.69 14480 -0.21 20250422 12640 14.32 20250203 14480 -0.21 20250422 11190 29.13 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
7 20250422 110105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14450 90 2 0.63 71578410 4974 49.60 14250 14480 14250 18660 10060 14360 14390.51 4.43 0 422 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1921 3.85 0.41 12 0.04 3749.00 35364.00 14480 20250422 -0.21 10890 20240416 32.69 14480 -0.21 20250422 12640 14.32 20250203 14480 -0.21 20250422 11190 29.13 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
8 20250422 100105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14400 40 2 0.28 41502290 2888 28.80 14250 14480 14250 18660 10060 14360 14370.60 4.43 0 -261 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1914 3.84 0.41 12 0.02 3749.00 35364.00 14480 20250422 -0.55 10890 20240416 32.23 14480 -0.55 20250422 12640 13.92 20250203 14480 -0.55 20250422 11190 28.69 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
9 20250422 090105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14470 110 2 0.77 10146440 712 7.10 14250 14470 14250 18660 10060 14360 14250.62 4.43 0 180 14613 14486 14343 14216 14073 14415 14145 84 4300 500 10620 10 1 13291151 1923 3.86 0.41 12 0.01 3749.00 35364.00 14470 20250318 0.00 10890 20240416 32.87 14470 0.00 20250318 12640 14.48 20250203 14470 0.00 20250318 11190 29.31 20240422 0.28 Y 000320 500 84 억 589140 N N 93 N 00 N
10 20250421 160105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14360 -20 5 -0.14 143055780 10028 121.49 14400 14470 14200 18690 10070 14380 14265.63 4.41 0 486 14540 14460 14370 14290 14200 14500 14330 84 4310 500 10640 10 1 13291151 1909 3.83 0.41 12 0.08 3749.00 35364.00 14470 20250318 -0.76 10890 20240416 31.86 14470 0.00 20250318 12640 13.61 20250203 14470 -0.76 20250318 11190 28.33 20240422 0.28 Y 000320 500 84 억 586536 N N 93 N 00 N
11 20250421 150105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14220 -160 5 -1.11 112953480 7917 95.92 14400 14470 14200 18690 10070 14380 14267.21 4.41 0 39 14540 14460 14370 14290 14200 14500 14330 84 4310 500 10640 10 1 13291151 1890 3.79 0.40 12 0.06 3749.00 35364.00 14470 20250318 -1.73 10890 20240416 30.58 14470 0.00 20250318 12640 12.50 20250203 14470 -1.73 20250318 11190 27.08 20240422 0.28 Y 000320 500 84 억 586536 N N 47 N 00 N
12 20250421 140105 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 14250 -130 5 -0.90 101734610 7128 86.36 14400 14470 14200 18690 10070 14380 14272.53 4.41 0 -369 14540 14460 14370 14290 14200 14500 14330 84 4310 500 10640 10 1 13291151 1894 3.80 0.40 12 0.05 3749.00 35364.00 14470 20250318 -1.52 10890 20240416 30.85 14470 0.00 20250318 12640 12.74 20250203 14470 -1.52 20250318 11190 27.35 20240422 0.28 Y 000320 500 84 억 586536 N N 47 N 00 N