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
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
20250414,160106,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14160,310,2,2.24,279769915,19794,264.10,13930,14250,13750,18000,9700,13850,14134.08,4.33,0,2993,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1882,3.78,0.40,12,0.15,3749.00,35364.00,14470,20250318,-2.14,10890,20240416,30.03,14470,-2.14,20250318,12640,12.03,20250203,14470,-2.14,20250318,10890,30.03,20240416,0.32,Y,000320,500,84 억,,576122,N,N,123,N,00,N
20250414,150105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14220,370,2,2.67,266042465,18826,251.18,13930,14250,13750,18000,9700,13850,14131.65,4.33,0,2863,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1890,3.79,0.40,12,0.14,3749.00,35364.00,14470,20250318,-1.73,10890,20240416,30.58,14470,-1.73,20250318,12640,12.50,20250203,14470,-1.73,20250318,10890,30.58,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
20250414,140105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14200,350,2,2.53,214734785,15217,203.03,13930,14230,13750,18000,9700,13850,14111.51,4.33,0,3030,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1887,3.79,0.40,12,0.11,3749.00,35364.00,14470,20250318,-1.87,10890,20240416,30.39,14470,-1.87,20250318,12640,12.34,20250203,14470,-1.87,20250318,10890,30.39,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
20250414,130105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14210,360,2,2.60,209685095,14861,198.28,13930,14230,13750,18000,9700,13850,14109.76,4.33,0,3178,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1889,3.79,0.40,12,0.11,3749.00,35364.00,14470,20250318,-1.80,10890,20240416,30.49,14470,-1.80,20250318,12640,12.42,20250203,14470,-1.80,20250318,10890,30.49,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
20250414,120105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14190,340,2,2.45,180452165,12801,170.79,13930,14230,13750,18000,9700,13850,14096.72,4.33,0,2478,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1886,3.79,0.40,12,0.10,3749.00,35364.00,14470,20250318,-1.94,10890,20240416,30.30,14470,-1.94,20250318,12640,12.26,20250203,14470,-1.94,20250318,10890,30.30,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
20250414,110105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14220,370,2,2.67,145089490,10309,137.55,13930,14230,13750,18000,9700,13850,14074.06,4.33,0,1474,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1890,3.79,0.40,12,0.08,3749.00,35364.00,14470,20250318,-1.73,10890,20240416,30.58,14470,-1.73,20250318,12640,12.50,20250203,14470,-1.73,20250318,10890,30.58,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
20250414,100105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,14130,280,2,2.02,90643050,6473,86.36,13930,14180,13750,18000,9700,13850,14003.25,4.33,0,759,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1878,3.77,0.40,12,0.05,3749.00,35364.00,14470,20250318,-2.35,10890,20240416,29.75,14470,-2.35,20250318,12640,11.79,20250203,14470,-2.35,20250318,10890,29.75,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
20250414,090105,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,13920,70,2,0.51,1699660,122,1.63,13930,13940,13920,18000,9700,13850,13931.64,4.33,0,51,14130,13990,13710,13570,13290,14060,13640,84,4150,500,10240,10,1,13291151,1850,3.71,0.39,12,0.00,3749.00,35364.00,14470,20250318,-3.80,10890,20240416,27.82,14470,-3.80,20250318,12640,10.13,20250203,14470,-3.80,20250318,10890,27.82,20240416,0.32,Y,000320,500,84 억,,576122,N,N,50,N,00,N
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
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 160106 55 60.00 KOSPI 금융 N N N Y 60 N 14160 310 2 2.24 279769915 19794 264.10 13930 14250 13750 18000 9700 13850 14134.08 4.33 0 2993 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1882 3.78 0.40 12 0.15 3749.00 35364.00 14470 20250318 -2.14 10890 20240416 30.03 14470 -2.14 20250318 12640 12.03 20250203 14470 -2.14 20250318 10890 30.03 20240416 0.32 Y 000320 500 84 억 576122 N N 123 N 00 N
3 20250414 150105 55 60.00 KOSPI 금융 N N N Y 60 N 14220 370 2 2.67 266042465 18826 251.18 13930 14250 13750 18000 9700 13850 14131.65 4.33 0 2863 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1890 3.79 0.40 12 0.14 3749.00 35364.00 14470 20250318 -1.73 10890 20240416 30.58 14470 -1.73 20250318 12640 12.50 20250203 14470 -1.73 20250318 10890 30.58 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
4 20250414 140105 55 60.00 KOSPI 금융 N N N Y 60 N 14200 350 2 2.53 214734785 15217 203.03 13930 14230 13750 18000 9700 13850 14111.51 4.33 0 3030 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1887 3.79 0.40 12 0.11 3749.00 35364.00 14470 20250318 -1.87 10890 20240416 30.39 14470 -1.87 20250318 12640 12.34 20250203 14470 -1.87 20250318 10890 30.39 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
5 20250414 130105 55 60.00 KOSPI 금융 N N N Y 60 N 14210 360 2 2.60 209685095 14861 198.28 13930 14230 13750 18000 9700 13850 14109.76 4.33 0 3178 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1889 3.79 0.40 12 0.11 3749.00 35364.00 14470 20250318 -1.80 10890 20240416 30.49 14470 -1.80 20250318 12640 12.42 20250203 14470 -1.80 20250318 10890 30.49 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
6 20250414 120105 55 60.00 KOSPI 금융 N N N Y 60 N 14190 340 2 2.45 180452165 12801 170.79 13930 14230 13750 18000 9700 13850 14096.72 4.33 0 2478 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1886 3.79 0.40 12 0.10 3749.00 35364.00 14470 20250318 -1.94 10890 20240416 30.30 14470 -1.94 20250318 12640 12.26 20250203 14470 -1.94 20250318 10890 30.30 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
7 20250414 110105 55 60.00 KOSPI 금융 N N N Y 60 N 14220 370 2 2.67 145089490 10309 137.55 13930 14230 13750 18000 9700 13850 14074.06 4.33 0 1474 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1890 3.79 0.40 12 0.08 3749.00 35364.00 14470 20250318 -1.73 10890 20240416 30.58 14470 -1.73 20250318 12640 12.50 20250203 14470 -1.73 20250318 10890 30.58 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
8 20250414 100105 55 60.00 KOSPI 금융 N N N Y 60 N 14130 280 2 2.02 90643050 6473 86.36 13930 14180 13750 18000 9700 13850 14003.25 4.33 0 759 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1878 3.77 0.40 12 0.05 3749.00 35364.00 14470 20250318 -2.35 10890 20240416 29.75 14470 -2.35 20250318 12640 11.79 20250203 14470 -2.35 20250318 10890 29.75 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
9 20250414 090105 55 60.00 KOSPI 금융 N N N Y 60 N 13920 70 2 0.51 1699660 122 1.63 13930 13940 13920 18000 9700 13850 13931.64 4.33 0 51 14130 13990 13710 13570 13290 14060 13640 84 4150 500 10240 10 1 13291151 1850 3.71 0.39 12 0.00 3749.00 35364.00 14470 20250318 -3.80 10890 20240416 27.82 14470 -3.80 20250318 12640 10.13 20250203 14470 -3.80 20250318 10890 27.82 20240416 0.32 Y 000320 500 84 억 576122 N N 50 N 00 N
10 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
11 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
12 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