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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
316140/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
20250404,161026,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,-190,5,-1.14,28841556975,1752977,87.92,16570,16620,16300,21600,11650,16630,16452.90,45.62,0,-321332,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,122082,3.97,0.36,12,0.24,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15220,8.02,20250103,17500,-6.06,20250219,13150,25.02,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,323907,N,00,N
20250404,151036,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,-190,5,-1.14,26085246795,1585240,79.51,16570,16620,16300,21600,11650,16630,16455.08,45.62,0,-276155,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,122082,3.97,0.36,12,0.21,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15220,8.02,20250103,17500,-6.06,20250219,13150,25.02,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250404,141038,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16390,-240,5,-1.44,21366218380,1297128,65.06,16570,16620,16300,21600,11650,16630,16471.94,45.62,0,-259654,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,121711,3.96,0.36,12,0.17,4144.00,45964.00,17500,20250219,-6.34,13150,20240415,24.64,17500,-6.34,20250219,15220,7.69,20250103,17500,-6.34,20250219,13150,24.64,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250404,131036,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16380,-250,5,-1.50,16279429285,986277,49.47,16570,16620,16380,21600,11650,16630,16505.94,45.62,0,-149998,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,121636,3.95,0.36,12,0.13,4144.00,45964.00,17500,20250219,-6.40,13150,20240415,24.56,17500,-6.40,20250219,15220,7.62,20250103,17500,-6.40,20250219,13150,24.56,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250404,121029,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16460,-170,5,-1.02,13737948555,831625,41.71,16570,16620,16400,21600,11650,16630,16519.40,45.62,0,-125783,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,122231,3.97,0.36,12,0.11,4144.00,45964.00,17500,20250219,-5.94,13150,20240415,25.17,17500,-5.94,20250219,15220,8.15,20250103,17500,-5.94,20250219,13150,25.17,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250404,111034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16580,-50,5,-0.30,10394293610,628957,31.54,16570,16620,16400,21600,11650,16630,16526.24,45.62,0,-67952,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,123122,4.00,0.36,12,0.08,4144.00,45964.00,17500,20250219,-5.26,13150,20240415,26.08,17500,-5.26,20250219,15220,8.94,20250103,17500,-5.26,20250219,13150,26.08,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250404,101034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16540,-90,5,-0.54,7135119130,431697,21.65,16570,16620,16400,21600,11650,16630,16528.07,45.62,0,-58918,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,122825,3.99,0.36,12,0.06,4144.00,45964.00,17500,20250219,-5.49,13150,20240415,25.78,17500,-5.49,20250219,15220,8.67,20250103,17500,-5.49,20250219,13150,25.78,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250404,091039,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16520,-110,5,-0.66,1733891385,104669,5.25,16570,16620,16400,21600,11650,16630,16565.47,45.62,0,13640,16950,16790,16550,16390,16150,16870,16470,38027,4970,5000,12630,10,1,742591501,122676,3.99,0.36,12,0.01,4144.00,45964.00,17500,20250219,-5.60,13150,20240415,25.63,17500,-5.60,20250219,15220,8.54,20250103,17500,-5.60,20250219,13150,25.63,20240415,0.08,Y,316140,5000,38026 억,,338770634,N,N,122502,N,00,N
20250403,161016,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16630,-120,5,-0.72,32967798835,1993845,134.15,16420,16710,16310,21750,11730,16750,16534.76,45.67,0,-310295,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123493,4.01,0.36,12,0.27,4144.00,45964.00,17500,20250219,-4.97,13150,20240415,26.46,17500,-4.97,20250219,15220,9.26,20250103,17500,-4.97,20250219,13150,26.46,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,122502,N,00,N
20250403,151025,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16600,-150,5,-0.90,28840062235,1745493,117.44,16420,16710,16310,21750,11730,16750,16522.59,45.67,0,-338740,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123270,4.01,0.36,12,0.24,4144.00,45964.00,17500,20250219,-5.14,13150,20240415,26.24,17500,-5.14,20250219,15220,9.07,20250103,17500,-5.14,20250219,13150,26.24,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,N,00,N
20250403,141023,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16690,-60,5,-0.36,24791240800,1501837,101.04,16420,16710,16310,21750,11730,16750,16507.28,45.67,0,-359719,16930,16840,16710,16620,16490,16885,16665,38027,5000,5000,12730,10,1,742591501,123939,4.03,0.36,12,0.20,4144.00,45964.00,17500,20250219,-4.63,13150,20240415,26.92,17500,-4.63,20250219,15220,9.66,20250103,17500,-4.63,20250219,13150,26.92,20240415,0.08,Y,316140,5000,38026 억,,339123173,N,N,88720,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 20250404 161026 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 -190 5 -1.14 28841556975 1752977 87.92 16570 16620 16300 21600 11650 16630 16452.90 45.62 0 -321332 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 122082 3.97 0.36 12 0.24 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15220 8.02 20250103 17500 -6.06 20250219 13150 25.02 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 323907 N 00 N
3 20250404 151036 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 -190 5 -1.14 26085246795 1585240 79.51 16570 16620 16300 21600 11650 16630 16455.08 45.62 0 -276155 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 122082 3.97 0.36 12 0.21 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15220 8.02 20250103 17500 -6.06 20250219 13150 25.02 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
4 20250404 141038 55 20.00 KOSPI200 금융 N N N Y 40 Y 16390 -240 5 -1.44 21366218380 1297128 65.06 16570 16620 16300 21600 11650 16630 16471.94 45.62 0 -259654 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 121711 3.96 0.36 12 0.17 4144.00 45964.00 17500 20250219 -6.34 13150 20240415 24.64 17500 -6.34 20250219 15220 7.69 20250103 17500 -6.34 20250219 13150 24.64 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
5 20250404 131036 55 20.00 KOSPI200 금융 N N N Y 40 Y 16380 -250 5 -1.50 16279429285 986277 49.47 16570 16620 16380 21600 11650 16630 16505.94 45.62 0 -149998 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 121636 3.95 0.36 12 0.13 4144.00 45964.00 17500 20250219 -6.40 13150 20240415 24.56 17500 -6.40 20250219 15220 7.62 20250103 17500 -6.40 20250219 13150 24.56 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
6 20250404 121029 55 20.00 KOSPI200 금융 N N N Y 40 Y 16460 -170 5 -1.02 13737948555 831625 41.71 16570 16620 16400 21600 11650 16630 16519.40 45.62 0 -125783 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 122231 3.97 0.36 12 0.11 4144.00 45964.00 17500 20250219 -5.94 13150 20240415 25.17 17500 -5.94 20250219 15220 8.15 20250103 17500 -5.94 20250219 13150 25.17 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
7 20250404 111034 55 20.00 KOSPI200 금융 N N N Y 40 Y 16580 -50 5 -0.30 10394293610 628957 31.54 16570 16620 16400 21600 11650 16630 16526.24 45.62 0 -67952 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 123122 4.00 0.36 12 0.08 4144.00 45964.00 17500 20250219 -5.26 13150 20240415 26.08 17500 -5.26 20250219 15220 8.94 20250103 17500 -5.26 20250219 13150 26.08 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
8 20250404 101034 55 20.00 KOSPI200 금융 N N N Y 40 Y 16540 -90 5 -0.54 7135119130 431697 21.65 16570 16620 16400 21600 11650 16630 16528.07 45.62 0 -58918 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 122825 3.99 0.36 12 0.06 4144.00 45964.00 17500 20250219 -5.49 13150 20240415 25.78 17500 -5.49 20250219 15220 8.67 20250103 17500 -5.49 20250219 13150 25.78 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
9 20250404 091039 55 20.00 KOSPI200 금융 N N N Y 40 Y 16520 -110 5 -0.66 1733891385 104669 5.25 16570 16620 16400 21600 11650 16630 16565.47 45.62 0 13640 16950 16790 16550 16390 16150 16870 16470 38027 4970 5000 12630 10 1 742591501 122676 3.99 0.36 12 0.01 4144.00 45964.00 17500 20250219 -5.60 13150 20240415 25.63 17500 -5.60 20250219 15220 8.54 20250103 17500 -5.60 20250219 13150 25.63 20240415 0.08 Y 316140 5000 38026 억 338770634 N N 122502 N 00 N
10 20250403 161016 55 20.00 KOSPI200 금융 N N N Y 40 Y 16630 -120 5 -0.72 32967798835 1993845 134.15 16420 16710 16310 21750 11730 16750 16534.76 45.67 0 -310295 16930 16840 16710 16620 16490 16885 16665 38027 5000 5000 12730 10 1 742591501 123493 4.01 0.36 12 0.27 4144.00 45964.00 17500 20250219 -4.97 13150 20240415 26.46 17500 -4.97 20250219 15220 9.26 20250103 17500 -4.97 20250219 13150 26.46 20240415 0.08 Y 316140 5000 38026 억 339123173 N N 122502 N 00 N
11 20250403 151025 55 20.00 KOSPI200 금융 N N N Y 40 Y 16600 -150 5 -0.90 28840062235 1745493 117.44 16420 16710 16310 21750 11730 16750 16522.59 45.67 0 -338740 16930 16840 16710 16620 16490 16885 16665 38027 5000 5000 12730 10 1 742591501 123270 4.01 0.36 12 0.24 4144.00 45964.00 17500 20250219 -5.14 13150 20240415 26.24 17500 -5.14 20250219 15220 9.07 20250103 17500 -5.14 20250219 13150 26.24 20240415 0.08 Y 316140 5000 38026 억 339123173 N N 88720 N 00 N
12 20250403 141023 55 20.00 KOSPI200 금융 N N N Y 40 Y 16690 -60 5 -0.36 24791240800 1501837 101.04 16420 16710 16310 21750 11730 16750 16507.28 45.67 0 -359719 16930 16840 16710 16620 16490 16885 16665 38027 5000 5000 12730 10 1 742591501 123939 4.03 0.36 12 0.20 4144.00 45964.00 17500 20250219 -4.63 13150 20240415 26.92 17500 -4.63 20250219 15220 9.66 20250103 17500 -4.63 20250219 13150 26.92 20240415 0.08 Y 316140 5000 38026 억 339123173 N N 88720 N 00 N