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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009540/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
20250407,160231,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,186200,-17800,5,-8.73,57924630700,303590,136.08,191100,196000,185700,265000,143000,204000,190799.50,31.53,0,21824,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,131780,11.24,1.19,12,0.43,16565.00,156980.00,253500,20250305,-26.55,110800,20240416,68.05,253500,-26.55,20250305,185700,0.27,20250407,253500,-26.55,20250305,110800,68.05,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,24175,N,00,N
20250407,150233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,186800,-17200,5,-8.43,52326768250,273530,122.60,191100,196000,186200,265000,143000,204000,191301.71,31.53,0,13594,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,132204,11.28,1.19,12,0.39,16565.00,156980.00,253500,20250305,-26.31,110800,20240416,68.59,253500,-26.31,20250305,186200,0.32,20250407,253500,-26.31,20250305,110800,68.59,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250407,140233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,188000,-16000,5,-7.84,45246510750,235820,105.70,191100,196000,187600,265000,143000,204000,191868.79,31.53,0,10385,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,133053,11.35,1.20,12,0.33,16565.00,156980.00,253500,20250305,-25.84,110800,20240416,69.68,253500,-25.84,20250305,187600,0.21,20250407,253500,-25.84,20250305,110800,69.68,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250407,130232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,190300,-13700,5,-6.72,39139892650,203487,91.21,191100,196000,189600,265000,143000,204000,192345.85,31.53,0,6177,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,134681,11.49,1.21,12,0.29,16565.00,156980.00,253500,20250305,-24.93,110800,20240416,71.75,253500,-24.93,20250305,189600,0.37,20250407,253500,-24.93,20250305,110800,71.75,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250407,120232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,191700,-12300,5,-6.03,32281968800,167520,75.09,191100,196000,190600,265000,143000,204000,192705.09,31.53,0,10322,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,135672,11.57,1.22,12,0.24,16565.00,156980.00,253500,20250305,-24.38,110800,20240416,73.01,253500,-24.38,20250305,190600,0.58,20250407,253500,-24.38,20250305,110800,73.01,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250407,110232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,193400,-10600,5,-5.20,26261444600,136217,61.06,191100,196000,190600,265000,143000,204000,192791.16,31.53,0,10540,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,136875,11.68,1.23,12,0.19,16565.00,156980.00,253500,20250305,-23.71,110800,20240416,74.55,253500,-23.71,20250305,190600,1.47,20250407,253500,-23.71,20250305,110800,74.55,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250407,100232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,192100,-11900,5,-5.83,18781667200,97504,43.70,191100,196000,190600,265000,143000,204000,192624.46,31.53,0,10480,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,135955,11.60,1.22,12,0.14,16565.00,156980.00,253500,20250305,-24.22,110800,20240416,73.38,253500,-24.22,20250305,190600,0.79,20250407,253500,-24.22,20250305,110800,73.38,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250407,090232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,193500,-10500,5,-5.15,3746418850,19462,8.72,191100,196000,191000,265000,143000,204000,192498.58,31.53,0,4690,215400,209700,204800,199100,194200,212550,201950,3539,61000,5000,150960,100,1,70773116,136946,11.68,1.23,12,0.03,16565.00,156980.00,253500,20250305,-23.67,110800,20240416,74.64,253500,-23.67,20250305,191000,1.31,20250407,253500,-23.67,20250305,110800,74.64,20240416,0.45,Y,009540,5000,3538 억,,22318121,N,N,52276,N,00,N
20250404,160232,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,204000,-3500,5,-1.69,45496423200,223104,111.03,203500,210500,199900,269500,145500,207500,203924.73,31.67,0,-39039,212500,210000,205000,202500,197500,211250,203750,3539,62000,5000,153550,500,1,70773116,144377,12.32,1.30,12,0.32,16565.00,156980.00,253500,20250305,-19.53,110800,20240416,84.12,253500,-19.53,20250305,194400,4.94,20250328,253500,-19.53,20250305,110800,84.12,20240416,0.46,Y,009540,5000,3538 억,,22416926,N,N,52276,N,00,N
20250404,150233,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,204000,-3500,5,-1.69,41481666700,203430,101.24,203500,210500,199900,269500,145500,207500,203911.26,31.67,0,-36636,212500,210000,205000,202500,197500,211250,203750,3539,62000,5000,153550,500,1,70773116,144377,12.32,1.30,12,0.29,16565.00,156980.00,253500,20250305,-19.53,110800,20240416,84.12,253500,-19.53,20250305,194400,4.94,20250328,253500,-19.53,20250305,110800,84.12,20240416,0.46,Y,009540,5000,3538 억,,22416926,N,N,43566,N,00,N
20250404,140234,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,200500,-7000,5,-3.37,35730408250,174940,87.06,203500,210500,200000,269500,145500,207500,204243.79,31.67,0,-34580,212500,210000,205000,202500,197500,211250,203750,3539,62000,5000,153550,500,1,70773116,141900,12.10,1.28,12,0.25,16565.00,156980.00,253500,20250305,-20.91,110800,20240416,80.96,253500,-20.91,20250305,194400,3.14,20250328,253500,-20.91,20250305,110800,80.96,20240416,0.46,Y,009540,5000,3538 억,,22416926,N,N,43566,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 20250407 160231 55 40.00 KOSPI200 금융 N N N Y 40 Y 186200 -17800 5 -8.73 57924630700 303590 136.08 191100 196000 185700 265000 143000 204000 190799.50 31.53 0 21824 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 131780 11.24 1.19 12 0.43 16565.00 156980.00 253500 20250305 -26.55 110800 20240416 68.05 253500 -26.55 20250305 185700 0.27 20250407 253500 -26.55 20250305 110800 68.05 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 24175 N 00 N
3 20250407 150233 55 40.00 KOSPI200 금융 N N N Y 40 Y 186800 -17200 5 -8.43 52326768250 273530 122.60 191100 196000 186200 265000 143000 204000 191301.71 31.53 0 13594 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 132204 11.28 1.19 12 0.39 16565.00 156980.00 253500 20250305 -26.31 110800 20240416 68.59 253500 -26.31 20250305 186200 0.32 20250407 253500 -26.31 20250305 110800 68.59 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
4 20250407 140233 55 40.00 KOSPI200 금융 N N N Y 40 Y 188000 -16000 5 -7.84 45246510750 235820 105.70 191100 196000 187600 265000 143000 204000 191868.79 31.53 0 10385 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 133053 11.35 1.20 12 0.33 16565.00 156980.00 253500 20250305 -25.84 110800 20240416 69.68 253500 -25.84 20250305 187600 0.21 20250407 253500 -25.84 20250305 110800 69.68 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
5 20250407 130232 55 40.00 KOSPI200 금융 N N N Y 40 Y 190300 -13700 5 -6.72 39139892650 203487 91.21 191100 196000 189600 265000 143000 204000 192345.85 31.53 0 6177 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 134681 11.49 1.21 12 0.29 16565.00 156980.00 253500 20250305 -24.93 110800 20240416 71.75 253500 -24.93 20250305 189600 0.37 20250407 253500 -24.93 20250305 110800 71.75 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
6 20250407 120232 55 40.00 KOSPI200 금융 N N N Y 40 Y 191700 -12300 5 -6.03 32281968800 167520 75.09 191100 196000 190600 265000 143000 204000 192705.09 31.53 0 10322 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 135672 11.57 1.22 12 0.24 16565.00 156980.00 253500 20250305 -24.38 110800 20240416 73.01 253500 -24.38 20250305 190600 0.58 20250407 253500 -24.38 20250305 110800 73.01 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
7 20250407 110232 55 40.00 KOSPI200 금융 N N N Y 40 Y 193400 -10600 5 -5.20 26261444600 136217 61.06 191100 196000 190600 265000 143000 204000 192791.16 31.53 0 10540 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 136875 11.68 1.23 12 0.19 16565.00 156980.00 253500 20250305 -23.71 110800 20240416 74.55 253500 -23.71 20250305 190600 1.47 20250407 253500 -23.71 20250305 110800 74.55 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
8 20250407 100232 55 40.00 KOSPI200 금융 N N N Y 40 Y 192100 -11900 5 -5.83 18781667200 97504 43.70 191100 196000 190600 265000 143000 204000 192624.46 31.53 0 10480 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 135955 11.60 1.22 12 0.14 16565.00 156980.00 253500 20250305 -24.22 110800 20240416 73.38 253500 -24.22 20250305 190600 0.79 20250407 253500 -24.22 20250305 110800 73.38 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
9 20250407 090232 55 40.00 KOSPI200 금융 N N N Y 40 Y 193500 -10500 5 -5.15 3746418850 19462 8.72 191100 196000 191000 265000 143000 204000 192498.58 31.53 0 4690 215400 209700 204800 199100 194200 212550 201950 3539 61000 5000 150960 100 1 70773116 136946 11.68 1.23 12 0.03 16565.00 156980.00 253500 20250305 -23.67 110800 20240416 74.64 253500 -23.67 20250305 191000 1.31 20250407 253500 -23.67 20250305 110800 74.64 20240416 0.45 Y 009540 5000 3538 억 22318121 N N 52276 N 00 N
10 20250404 160232 55 40.00 KOSPI200 금융 N N N Y 40 Y 204000 -3500 5 -1.69 45496423200 223104 111.03 203500 210500 199900 269500 145500 207500 203924.73 31.67 0 -39039 212500 210000 205000 202500 197500 211250 203750 3539 62000 5000 153550 500 1 70773116 144377 12.32 1.30 12 0.32 16565.00 156980.00 253500 20250305 -19.53 110800 20240416 84.12 253500 -19.53 20250305 194400 4.94 20250328 253500 -19.53 20250305 110800 84.12 20240416 0.46 Y 009540 5000 3538 억 22416926 N N 52276 N 00 N
11 20250404 150233 55 40.00 KOSPI200 금융 N N N Y 40 Y 204000 -3500 5 -1.69 41481666700 203430 101.24 203500 210500 199900 269500 145500 207500 203911.26 31.67 0 -36636 212500 210000 205000 202500 197500 211250 203750 3539 62000 5000 153550 500 1 70773116 144377 12.32 1.30 12 0.29 16565.00 156980.00 253500 20250305 -19.53 110800 20240416 84.12 253500 -19.53 20250305 194400 4.94 20250328 253500 -19.53 20250305 110800 84.12 20240416 0.46 Y 009540 5000 3538 억 22416926 N N 43566 N 00 N
12 20250404 140234 55 40.00 KOSPI200 금융 N N N Y 40 Y 200500 -7000 5 -3.37 35730408250 174940 87.06 203500 210500 200000 269500 145500 207500 204243.79 31.67 0 -34580 212500 210000 205000 202500 197500 211250 203750 3539 62000 5000 153550 500 1 70773116 141900 12.10 1.28 12 0.25 16565.00 156980.00 253500 20250305 -20.91 110800 20240416 80.96 253500 -20.91 20250305 194400 3.14 20250328 253500 -20.91 20250305 110800 80.96 20240416 0.46 Y 009540 5000 3538 억 22416926 N N 43566 N 00 N