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
323410/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
20250404,161034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21900,50,2,0.23,17370038275,796053,116.83,21800,22650,21400,28400,15300,21850,21820.18,16.95,0,54962,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,104458,23.73,1.59,12,0.17,923.00,13739.00,29200,20240326,-25.00,18490,20240805,18.44,25450,-13.95,20250227,20350,7.62,20250203,26800,-18.28,20240404,18490,18.44,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,217657,N,00,N
20250404,151045,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21750,-100,5,-0.46,16312832275,747712,109.74,21800,22650,21400,28400,15300,21850,21817.00,16.95,0,63928,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,103742,23.56,1.58,12,0.16,923.00,13739.00,29200,20240326,-25.51,18490,20240805,17.63,25450,-14.54,20250227,20350,6.88,20250203,26800,-18.84,20240404,18490,17.63,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250404,141047,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21550,-300,5,-1.37,14470573450,662542,97.24,21800,22650,21400,28400,15300,21850,21840.99,16.95,0,55245,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,102788,23.35,1.57,12,0.14,923.00,13739.00,29200,20240326,-26.20,18490,20240805,16.55,25450,-15.32,20250227,20350,5.90,20250203,26800,-19.59,20240404,18490,16.55,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250404,131045,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21450,-400,5,-1.83,13066328975,597291,87.66,21800,22650,21400,28400,15300,21850,21875.99,16.95,0,29445,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,102311,23.24,1.56,12,0.13,923.00,13739.00,29200,20240326,-26.54,18490,20240805,16.01,25450,-15.72,20250227,20350,5.41,20250203,26800,-19.96,20240404,18490,16.01,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250404,121038,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21500,-350,5,-1.60,11987461575,547216,80.31,21800,22650,21400,28400,15300,21850,21906.27,16.95,0,33679,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,102550,23.29,1.56,12,0.11,923.00,13739.00,29200,20240326,-26.37,18490,20240805,16.28,25450,-15.52,20250227,20350,5.65,20250203,26800,-19.78,20240404,18490,16.28,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250404,111043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22550,700,2,3.20,5556553825,253590,37.22,21800,22600,21600,28400,15300,21850,21911.57,16.95,0,12495,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,107558,24.43,1.64,12,0.05,923.00,13739.00,29200,20240326,-22.77,18490,20240805,21.96,25450,-11.39,20250227,20350,10.81,20250203,26800,-15.86,20240404,18490,21.96,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250404,101043,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21850,0,3,0.00,2795836175,128387,18.84,21800,21950,21600,28400,15300,21850,21776.63,16.95,0,8694,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,104219,23.67,1.59,12,0.03,923.00,13739.00,29200,20240326,-25.17,18490,20240805,18.17,25450,-14.15,20250227,20350,7.37,20250203,26800,-18.47,20240404,18490,18.17,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250404,091047,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21750,-100,5,-0.46,867115850,39802,5.84,21800,21900,21650,28400,15300,21850,21785.74,16.95,0,3131,22516,22182,21616,21282,20716,22350,21450,23849,6550,5000,16600,50,1,476976137,103742,23.56,1.58,12,0.01,923.00,13739.00,29200,20240326,-25.51,18490,20240805,17.63,25450,-14.54,20250227,20350,6.88,20250203,26800,-18.84,20240404,18490,17.63,20240805,0.16,Y,323410,5000,23848 억,,80866148,N,N,261199,N,00,N
20250403,161024,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21850,150,2,0.69,14780540125,681362,113.29,21100,21950,21050,28200,15200,21700,21692.64,16.95,0,125098,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,104219,23.67,1.59,12,0.14,923.00,13739.00,29200,20240326,-25.17,18490,20240805,18.17,25450,-14.15,20250227,20350,7.37,20250203,26800,-18.47,20240403,18490,18.17,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,261199,N,00,N
20250403,151034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21650,-50,5,-0.23,13059586925,602490,100.18,21100,21950,21050,28200,15200,21700,21676.02,16.95,0,103489,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103265,23.46,1.58,12,0.13,923.00,13739.00,29200,20240326,-25.86,18490,20240805,17.09,25450,-14.93,20250227,20350,6.39,20250203,26800,-19.22,20240403,18490,17.09,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,N,00,N
20250403,141032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,21750,50,2,0.23,10471108950,482783,80.27,21100,21950,21050,28200,15200,21700,21689.06,16.95,0,49097,23266,22482,22066,21282,20866,22275,21075,23849,6500,5000,16490,50,1,476976137,103742,23.56,1.58,12,0.10,923.00,13739.00,29200,20240326,-25.51,18490,20240805,17.63,25450,-14.54,20250227,20350,6.88,20250203,26800,-18.84,20240403,18490,17.63,20240805,0.16,Y,323410,5000,23848 억,,80851840,N,N,155760,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 161034 55 20.00 KOSPI200 금융 N N N Y 40 N 21900 50 2 0.23 17370038275 796053 116.83 21800 22650 21400 28400 15300 21850 21820.18 16.95 0 54962 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 104458 23.73 1.59 12 0.17 923.00 13739.00 29200 20240326 -25.00 18490 20240805 18.44 25450 -13.95 20250227 20350 7.62 20250203 26800 -18.28 20240404 18490 18.44 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 217657 N 00 N
3 20250404 151045 55 20.00 KOSPI200 금융 N N N Y 40 N 21750 -100 5 -0.46 16312832275 747712 109.74 21800 22650 21400 28400 15300 21850 21817.00 16.95 0 63928 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 103742 23.56 1.58 12 0.16 923.00 13739.00 29200 20240326 -25.51 18490 20240805 17.63 25450 -14.54 20250227 20350 6.88 20250203 26800 -18.84 20240404 18490 17.63 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
4 20250404 141047 55 20.00 KOSPI200 금융 N N N Y 40 N 21550 -300 5 -1.37 14470573450 662542 97.24 21800 22650 21400 28400 15300 21850 21840.99 16.95 0 55245 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 102788 23.35 1.57 12 0.14 923.00 13739.00 29200 20240326 -26.20 18490 20240805 16.55 25450 -15.32 20250227 20350 5.90 20250203 26800 -19.59 20240404 18490 16.55 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
5 20250404 131045 55 20.00 KOSPI200 금융 N N N Y 40 N 21450 -400 5 -1.83 13066328975 597291 87.66 21800 22650 21400 28400 15300 21850 21875.99 16.95 0 29445 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 102311 23.24 1.56 12 0.13 923.00 13739.00 29200 20240326 -26.54 18490 20240805 16.01 25450 -15.72 20250227 20350 5.41 20250203 26800 -19.96 20240404 18490 16.01 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
6 20250404 121038 55 20.00 KOSPI200 금융 N N N Y 40 N 21500 -350 5 -1.60 11987461575 547216 80.31 21800 22650 21400 28400 15300 21850 21906.27 16.95 0 33679 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 102550 23.29 1.56 12 0.11 923.00 13739.00 29200 20240326 -26.37 18490 20240805 16.28 25450 -15.52 20250227 20350 5.65 20250203 26800 -19.78 20240404 18490 16.28 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
7 20250404 111043 55 20.00 KOSPI200 금융 N N N Y 40 N 22550 700 2 3.20 5556553825 253590 37.22 21800 22600 21600 28400 15300 21850 21911.57 16.95 0 12495 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 107558 24.43 1.64 12 0.05 923.00 13739.00 29200 20240326 -22.77 18490 20240805 21.96 25450 -11.39 20250227 20350 10.81 20250203 26800 -15.86 20240404 18490 21.96 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
8 20250404 101043 55 20.00 KOSPI200 금융 N N N Y 40 N 21850 0 3 0.00 2795836175 128387 18.84 21800 21950 21600 28400 15300 21850 21776.63 16.95 0 8694 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 104219 23.67 1.59 12 0.03 923.00 13739.00 29200 20240326 -25.17 18490 20240805 18.17 25450 -14.15 20250227 20350 7.37 20250203 26800 -18.47 20240404 18490 18.17 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
9 20250404 091047 55 20.00 KOSPI200 금융 N N N Y 40 N 21750 -100 5 -0.46 867115850 39802 5.84 21800 21900 21650 28400 15300 21850 21785.74 16.95 0 3131 22516 22182 21616 21282 20716 22350 21450 23849 6550 5000 16600 50 1 476976137 103742 23.56 1.58 12 0.01 923.00 13739.00 29200 20240326 -25.51 18490 20240805 17.63 25450 -14.54 20250227 20350 6.88 20250203 26800 -18.84 20240404 18490 17.63 20240805 0.16 Y 323410 5000 23848 억 80866148 N N 261199 N 00 N
10 20250403 161024 55 20.00 KOSPI200 금융 N N N Y 40 N 21850 150 2 0.69 14780540125 681362 113.29 21100 21950 21050 28200 15200 21700 21692.64 16.95 0 125098 23266 22482 22066 21282 20866 22275 21075 23849 6500 5000 16490 50 1 476976137 104219 23.67 1.59 12 0.14 923.00 13739.00 29200 20240326 -25.17 18490 20240805 18.17 25450 -14.15 20250227 20350 7.37 20250203 26800 -18.47 20240403 18490 18.17 20240805 0.16 Y 323410 5000 23848 억 80851840 N N 261199 N 00 N
11 20250403 151034 55 20.00 KOSPI200 금융 N N N Y 40 N 21650 -50 5 -0.23 13059586925 602490 100.18 21100 21950 21050 28200 15200 21700 21676.02 16.95 0 103489 23266 22482 22066 21282 20866 22275 21075 23849 6500 5000 16490 50 1 476976137 103265 23.46 1.58 12 0.13 923.00 13739.00 29200 20240326 -25.86 18490 20240805 17.09 25450 -14.93 20250227 20350 6.39 20250203 26800 -19.22 20240403 18490 17.09 20240805 0.16 Y 323410 5000 23848 억 80851840 N N 155760 N 00 N
12 20250403 141032 55 20.00 KOSPI200 금융 N N N Y 40 N 21750 50 2 0.23 10471108950 482783 80.27 21100 21950 21050 28200 15200 21700 21689.06 16.95 0 49097 23266 22482 22066 21282 20866 22275 21075 23849 6500 5000 16490 50 1 476976137 103742 23.56 1.58 12 0.10 923.00 13739.00 29200 20240326 -25.51 18490 20240805 17.63 25450 -14.54 20250227 20350 6.88 20250203 26800 -18.84 20240403 18490 17.63 20240805 0.16 Y 323410 5000 23848 억 80851840 N N 155760 N 00 N