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
000070/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
20250414,160102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56700,700,2,1.25,246722800,4368,37.60,56200,56800,56200,72800,39200,56000,56484.16,7.67,0,33,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4856,17.79,0.24,12,0.05,3188.00,238712.00,87900,20240923,-35.49,53600,20250407,5.78,66000,-14.09,20250107,53600,5.78,20250407,87900,-35.49,20240923,53600,5.78,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,194,N,00,N
20250414,150102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56400,400,2,0.71,201063400,3562,30.66,56200,56800,56200,72800,39200,56000,56446.77,7.67,0,156,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4830,17.69,0.24,12,0.04,3188.00,238712.00,87900,20240923,-35.84,53600,20250407,5.22,66000,-14.55,20250107,53600,5.22,20250407,87900,-35.84,20240923,53600,5.22,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250414,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56500,500,2,0.89,168120000,2979,25.64,56200,56800,56200,72800,39200,56000,56435.05,7.67,0,5,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4839,17.72,0.24,12,0.03,3188.00,238712.00,87900,20240923,-35.72,53600,20250407,5.41,66000,-14.39,20250107,53600,5.41,20250407,87900,-35.72,20240923,53600,5.41,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250414,130101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56300,300,2,0.54,150748150,2671,22.99,56200,56800,56200,72800,39200,56000,56438.84,7.67,0,-211,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4822,17.66,0.24,12,0.03,3188.00,238712.00,87900,20240923,-35.95,53600,20250407,5.04,66000,-14.70,20250107,53600,5.04,20250407,87900,-35.95,20240923,53600,5.04,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250414,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56300,300,2,0.54,142515250,2525,21.73,56200,56800,56200,72800,39200,56000,56441.68,7.67,0,-298,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4822,17.66,0.24,12,0.03,3188.00,238712.00,87900,20240923,-35.95,53600,20250407,5.04,66000,-14.70,20250107,53600,5.04,20250407,87900,-35.95,20240923,53600,5.04,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250414,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56400,400,2,0.71,115068300,2038,17.54,56200,56800,56200,72800,39200,56000,56461.38,7.67,0,-427,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4830,17.69,0.24,12,0.02,3188.00,238712.00,87900,20240923,-35.84,53600,20250407,5.22,66000,-14.55,20250107,53600,5.22,20250407,87900,-35.84,20240923,53600,5.22,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250414,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56400,400,2,0.71,82439100,1459,12.56,56200,56800,56200,72800,39200,56000,56503.84,7.67,0,-434,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4830,17.69,0.24,12,0.02,3188.00,238712.00,87900,20240923,-35.84,53600,20250407,5.22,66000,-14.55,20250107,53600,5.22,20250407,87900,-35.84,20240923,53600,5.22,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250414,090101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56500,500,2,0.89,1292900,23,0.20,56200,56500,56200,72800,39200,56000,56213.04,7.67,0,-10,57533,56766,55633,54866,53733,57150,55250,428,16800,5000,41440,100,1,8564271,4839,17.72,0.24,12,0.00,3188.00,238712.00,87900,20240923,-35.72,53600,20250407,5.41,66000,-14.39,20250107,53600,5.41,20250407,87900,-35.72,20240923,53600,5.41,20250407,0.39,Y,000070,5000,428 억,,656635,N,N,193,N,00,N
20250411,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56000,-100,5,-0.18,643442500,11616,80.78,55100,56400,54500,72900,39300,56100,55392.72,7.68,0,-1846,57166,56632,55566,55032,53966,56900,55300,428,16800,5000,41510,100,1,8564271,4796,17.57,0.23,12,0.14,3188.00,238712.00,87900,20240923,-36.29,53600,20250407,4.48,66000,-15.15,20250107,53600,4.48,20250407,87900,-36.29,20240923,53600,4.48,20250407,0.40,Y,000070,5000,428 억,,657324,N,N,193,N,00,N
20250411,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,56100,0,3,0.00,611632900,11048,76.83,55100,56400,54500,72900,39300,56100,55361.41,7.68,0,-1518,57166,56632,55566,55032,53966,56900,55300,428,16800,5000,41510,100,1,8564271,4805,17.60,0.24,12,0.13,3188.00,238712.00,87900,20240923,-36.18,53600,20250407,4.66,66000,-15.00,20250107,53600,4.66,20250407,87900,-36.18,20240923,53600,4.66,20250407,0.40,Y,000070,5000,428 억,,657324,N,N,284,N,00,N
20250411,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,55900,-200,5,-0.36,575740800,10407,72.38,55100,56400,54500,72900,39300,56100,55322.46,7.68,0,-1543,57166,56632,55566,55032,53966,56900,55300,428,16800,5000,41510,100,1,8564271,4787,17.53,0.23,12,0.12,3188.00,238712.00,87900,20240923,-36.41,53600,20250407,4.29,66000,-15.30,20250107,53600,4.29,20250407,87900,-36.41,20240923,53600,4.29,20250407,0.40,Y,000070,5000,428 억,,657324,N,N,284,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 160102 55 60.00 KOSPI 금융 N N N Y 60 N 56700 700 2 1.25 246722800 4368 37.60 56200 56800 56200 72800 39200 56000 56484.16 7.67 0 33 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4856 17.79 0.24 12 0.05 3188.00 238712.00 87900 20240923 -35.49 53600 20250407 5.78 66000 -14.09 20250107 53600 5.78 20250407 87900 -35.49 20240923 53600 5.78 20250407 0.39 Y 000070 5000 428 억 656635 N N 194 N 00 N
3 20250414 150102 55 60.00 KOSPI 금융 N N N Y 60 N 56400 400 2 0.71 201063400 3562 30.66 56200 56800 56200 72800 39200 56000 56446.77 7.67 0 156 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4830 17.69 0.24 12 0.04 3188.00 238712.00 87900 20240923 -35.84 53600 20250407 5.22 66000 -14.55 20250107 53600 5.22 20250407 87900 -35.84 20240923 53600 5.22 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
4 20250414 140101 55 60.00 KOSPI 금융 N N N Y 60 N 56500 500 2 0.89 168120000 2979 25.64 56200 56800 56200 72800 39200 56000 56435.05 7.67 0 5 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4839 17.72 0.24 12 0.03 3188.00 238712.00 87900 20240923 -35.72 53600 20250407 5.41 66000 -14.39 20250107 53600 5.41 20250407 87900 -35.72 20240923 53600 5.41 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
5 20250414 130101 55 60.00 KOSPI 금융 N N N Y 60 N 56300 300 2 0.54 150748150 2671 22.99 56200 56800 56200 72800 39200 56000 56438.84 7.67 0 -211 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4822 17.66 0.24 12 0.03 3188.00 238712.00 87900 20240923 -35.95 53600 20250407 5.04 66000 -14.70 20250107 53600 5.04 20250407 87900 -35.95 20240923 53600 5.04 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
6 20250414 120102 55 60.00 KOSPI 금융 N N N Y 60 N 56300 300 2 0.54 142515250 2525 21.73 56200 56800 56200 72800 39200 56000 56441.68 7.67 0 -298 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4822 17.66 0.24 12 0.03 3188.00 238712.00 87900 20240923 -35.95 53600 20250407 5.04 66000 -14.70 20250107 53600 5.04 20250407 87900 -35.95 20240923 53600 5.04 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
7 20250414 110101 55 60.00 KOSPI 금융 N N N Y 60 N 56400 400 2 0.71 115068300 2038 17.54 56200 56800 56200 72800 39200 56000 56461.38 7.67 0 -427 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4830 17.69 0.24 12 0.02 3188.00 238712.00 87900 20240923 -35.84 53600 20250407 5.22 66000 -14.55 20250107 53600 5.22 20250407 87900 -35.84 20240923 53600 5.22 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
8 20250414 100101 55 60.00 KOSPI 금융 N N N Y 60 N 56400 400 2 0.71 82439100 1459 12.56 56200 56800 56200 72800 39200 56000 56503.84 7.67 0 -434 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4830 17.69 0.24 12 0.02 3188.00 238712.00 87900 20240923 -35.84 53600 20250407 5.22 66000 -14.55 20250107 53600 5.22 20250407 87900 -35.84 20240923 53600 5.22 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
9 20250414 090101 55 60.00 KOSPI 금융 N N N Y 60 N 56500 500 2 0.89 1292900 23 0.20 56200 56500 56200 72800 39200 56000 56213.04 7.67 0 -10 57533 56766 55633 54866 53733 57150 55250 428 16800 5000 41440 100 1 8564271 4839 17.72 0.24 12 0.00 3188.00 238712.00 87900 20240923 -35.72 53600 20250407 5.41 66000 -14.39 20250107 53600 5.41 20250407 87900 -35.72 20240923 53600 5.41 20250407 0.39 Y 000070 5000 428 억 656635 N N 193 N 00 N
10 20250411 160101 55 60.00 KOSPI 금융 N N N Y 60 N 56000 -100 5 -0.18 643442500 11616 80.78 55100 56400 54500 72900 39300 56100 55392.72 7.68 0 -1846 57166 56632 55566 55032 53966 56900 55300 428 16800 5000 41510 100 1 8564271 4796 17.57 0.23 12 0.14 3188.00 238712.00 87900 20240923 -36.29 53600 20250407 4.48 66000 -15.15 20250107 53600 4.48 20250407 87900 -36.29 20240923 53600 4.48 20250407 0.40 Y 000070 5000 428 억 657324 N N 193 N 00 N
11 20250411 150101 55 60.00 KOSPI 금융 N N N Y 60 N 56100 0 3 0.00 611632900 11048 76.83 55100 56400 54500 72900 39300 56100 55361.41 7.68 0 -1518 57166 56632 55566 55032 53966 56900 55300 428 16800 5000 41510 100 1 8564271 4805 17.60 0.24 12 0.13 3188.00 238712.00 87900 20240923 -36.18 53600 20250407 4.66 66000 -15.00 20250107 53600 4.66 20250407 87900 -36.18 20240923 53600 4.66 20250407 0.40 Y 000070 5000 428 억 657324 N N 284 N 00 N
12 20250411 140101 55 60.00 KOSPI 금융 N N N Y 60 N 55900 -200 5 -0.36 575740800 10407 72.38 55100 56400 54500 72900 39300 56100 55322.46 7.68 0 -1543 57166 56632 55566 55032 53966 56900 55300 428 16800 5000 41510 100 1 8564271 4787 17.53 0.23 12 0.12 3188.00 238712.00 87900 20240923 -36.41 53600 20250407 4.29 66000 -15.30 20250107 53600 4.29 20250407 87900 -36.41 20240923 53600 4.29 20250407 0.40 Y 000070 5000 428 억 657324 N N 284 N 00 N