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
138930/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
20250407,160752,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9450,-500,5,-5.03,16660575515,1757026,178.15,9770,9770,9360,12930,6970,9950,9482.28,42.24,0,-55554,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30087,4.17,0.28,12,0.55,2266.00,33451.00,12300,20250131,-23.17,7440,20240415,27.02,12300,-23.17,20250131,9360,0.96,20250407,12300,-23.17,20250131,7440,27.02,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,143519,N,00,N
20250407,150758,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9430,-520,5,-5.23,15234194290,1605984,162.84,9770,9770,9360,12930,6970,9950,9485.89,42.24,0,-35260,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30024,4.16,0.28,12,0.50,2266.00,33451.00,12300,20250131,-23.33,7440,20240415,26.75,12300,-23.33,20250131,9360,0.75,20250407,12300,-23.33,20250131,7440,26.75,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250407,140755,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9410,-540,5,-5.43,12220599385,1285667,130.36,9770,9770,9400,12930,6970,9950,9505.26,42.24,0,-121368,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,29960,4.15,0.28,12,0.40,2266.00,33451.00,12300,20250131,-23.50,7440,20240415,26.48,12300,-23.50,20250131,9400,0.11,20250407,12300,-23.50,20250131,7440,26.48,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250407,130754,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9500,-450,5,-4.52,9368059350,983596,99.73,9770,9770,9410,12930,6970,9950,9524.30,42.24,0,-112588,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30246,4.19,0.28,12,0.31,2266.00,33451.00,12300,20250131,-22.76,7440,20240415,27.69,12300,-22.76,20250131,9410,0.96,20250407,12300,-22.76,20250131,7440,27.69,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250407,120754,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9560,-390,5,-3.92,8021518970,842319,85.41,9770,9770,9410,12930,6970,9950,9523.14,42.24,0,-112038,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30437,4.22,0.29,12,0.26,2266.00,33451.00,12300,20250131,-22.28,7440,20240415,28.49,12300,-22.28,20250131,9410,1.59,20250407,12300,-22.28,20250131,7440,28.49,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250407,110755,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9560,-390,5,-3.92,6643432135,698099,70.78,9770,9770,9410,12930,6970,9950,9516.46,42.24,0,-100554,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30437,4.22,0.29,12,0.22,2266.00,33451.00,12300,20250131,-22.28,7440,20240415,28.49,12300,-22.28,20250131,9410,1.59,20250407,12300,-22.28,20250131,7440,28.49,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250407,100755,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9480,-470,5,-4.72,4267042310,448713,45.50,9770,9770,9410,12930,6970,9950,9509.51,42.24,0,-151989,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30183,4.18,0.28,12,0.14,2266.00,33451.00,12300,20250131,-22.93,7440,20240415,27.42,12300,-22.93,20250131,9410,0.74,20250407,12300,-22.93,20250131,7440,27.42,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250407,090756,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9450,-500,5,-5.03,1256861885,131358,13.32,9770,9770,9430,12930,6970,9950,9568.22,42.24,0,-47579,10203,10076,9853,9726,9503,10140,9790,16297,2980,5000,7560,10,1,318383519,30087,4.17,0.28,12,0.04,2266.00,33451.00,12300,20250131,-23.17,7440,20240415,27.02,12300,-23.17,20250131,9430,0.21,20250407,12300,-23.17,20250131,7440,27.02,20240415,0.06,Y,138930,5000,16296 억,,134493460,N,N,57331,N,00,N
20250404,160752,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9950,90,2,0.91,9673663325,986257,57.82,9770,9980,9630,12810,6910,9860,9808.45,42.25,0,152769,10446,10152,9856,9562,9266,10005,9415,16297,2950,5000,7490,10,1,318383519,31679,5.05,0.31,12,0.31,1972.00,31746.00,12300,20250131,-19.11,7440,20240415,33.74,12300,-19.11,20250131,9560,4.08,20250403,12300,-19.11,20250131,7440,33.74,20240415,0.07,Y,138930,5000,16296 억,,134504382,N,N,57331,N,00,N
20250404,150800,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9950,90,2,0.91,8797107495,898217,52.66,9770,9960,9630,12810,6910,9860,9793.97,42.25,0,148845,10446,10152,9856,9562,9266,10005,9415,16297,2950,5000,7490,10,1,318383519,31679,5.05,0.31,12,0.28,1972.00,31746.00,12300,20250131,-19.11,7440,20240415,33.74,12300,-19.11,20250131,9560,4.08,20250403,12300,-19.11,20250131,7440,33.74,20240415,0.07,Y,138930,5000,16296 억,,134504382,N,N,81964,N,00,N
20250404,140802,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9840,-20,5,-0.20,6889408200,705536,41.36,9770,9850,9630,12810,6910,9860,9764.79,42.25,0,107821,10446,10152,9856,9562,9266,10005,9415,16297,2950,5000,7490,10,1,318383519,31329,4.99,0.31,12,0.22,1972.00,31746.00,12300,20250131,-20.00,7440,20240415,32.26,12300,-20.00,20250131,9560,2.93,20250403,12300,-20.00,20250131,7440,32.26,20240415,0.07,Y,138930,5000,16296 억,,134504382,N,N,81964,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 160752 55 30.00 KOSPI200 금융 N N N Y 40 N 9450 -500 5 -5.03 16660575515 1757026 178.15 9770 9770 9360 12930 6970 9950 9482.28 42.24 0 -55554 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30087 4.17 0.28 12 0.55 2266.00 33451.00 12300 20250131 -23.17 7440 20240415 27.02 12300 -23.17 20250131 9360 0.96 20250407 12300 -23.17 20250131 7440 27.02 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 143519 N 00 N
3 20250407 150758 55 30.00 KOSPI200 금융 N N N Y 40 N 9430 -520 5 -5.23 15234194290 1605984 162.84 9770 9770 9360 12930 6970 9950 9485.89 42.24 0 -35260 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30024 4.16 0.28 12 0.50 2266.00 33451.00 12300 20250131 -23.33 7440 20240415 26.75 12300 -23.33 20250131 9360 0.75 20250407 12300 -23.33 20250131 7440 26.75 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
4 20250407 140755 55 30.00 KOSPI200 금융 N N N Y 40 N 9410 -540 5 -5.43 12220599385 1285667 130.36 9770 9770 9400 12930 6970 9950 9505.26 42.24 0 -121368 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 29960 4.15 0.28 12 0.40 2266.00 33451.00 12300 20250131 -23.50 7440 20240415 26.48 12300 -23.50 20250131 9400 0.11 20250407 12300 -23.50 20250131 7440 26.48 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
5 20250407 130754 55 30.00 KOSPI200 금융 N N N Y 40 N 9500 -450 5 -4.52 9368059350 983596 99.73 9770 9770 9410 12930 6970 9950 9524.30 42.24 0 -112588 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30246 4.19 0.28 12 0.31 2266.00 33451.00 12300 20250131 -22.76 7440 20240415 27.69 12300 -22.76 20250131 9410 0.96 20250407 12300 -22.76 20250131 7440 27.69 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
6 20250407 120754 55 30.00 KOSPI200 금융 N N N Y 40 N 9560 -390 5 -3.92 8021518970 842319 85.41 9770 9770 9410 12930 6970 9950 9523.14 42.24 0 -112038 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30437 4.22 0.29 12 0.26 2266.00 33451.00 12300 20250131 -22.28 7440 20240415 28.49 12300 -22.28 20250131 9410 1.59 20250407 12300 -22.28 20250131 7440 28.49 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
7 20250407 110755 55 30.00 KOSPI200 금융 N N N Y 40 N 9560 -390 5 -3.92 6643432135 698099 70.78 9770 9770 9410 12930 6970 9950 9516.46 42.24 0 -100554 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30437 4.22 0.29 12 0.22 2266.00 33451.00 12300 20250131 -22.28 7440 20240415 28.49 12300 -22.28 20250131 9410 1.59 20250407 12300 -22.28 20250131 7440 28.49 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
8 20250407 100755 55 30.00 KOSPI200 금융 N N N Y 40 N 9480 -470 5 -4.72 4267042310 448713 45.50 9770 9770 9410 12930 6970 9950 9509.51 42.24 0 -151989 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30183 4.18 0.28 12 0.14 2266.00 33451.00 12300 20250131 -22.93 7440 20240415 27.42 12300 -22.93 20250131 9410 0.74 20250407 12300 -22.93 20250131 7440 27.42 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
9 20250407 090756 55 30.00 KOSPI200 금융 N N N Y 40 N 9450 -500 5 -5.03 1256861885 131358 13.32 9770 9770 9430 12930 6970 9950 9568.22 42.24 0 -47579 10203 10076 9853 9726 9503 10140 9790 16297 2980 5000 7560 10 1 318383519 30087 4.17 0.28 12 0.04 2266.00 33451.00 12300 20250131 -23.17 7440 20240415 27.02 12300 -23.17 20250131 9430 0.21 20250407 12300 -23.17 20250131 7440 27.02 20240415 0.06 Y 138930 5000 16296 억 134493460 N N 57331 N 00 N
10 20250404 160752 55 30.00 KOSPI200 금융 N N N Y 40 N 9950 90 2 0.91 9673663325 986257 57.82 9770 9980 9630 12810 6910 9860 9808.45 42.25 0 152769 10446 10152 9856 9562 9266 10005 9415 16297 2950 5000 7490 10 1 318383519 31679 5.05 0.31 12 0.31 1972.00 31746.00 12300 20250131 -19.11 7440 20240415 33.74 12300 -19.11 20250131 9560 4.08 20250403 12300 -19.11 20250131 7440 33.74 20240415 0.07 Y 138930 5000 16296 억 134504382 N N 57331 N 00 N
11 20250404 150800 55 30.00 KOSPI200 금융 N N N Y 40 N 9950 90 2 0.91 8797107495 898217 52.66 9770 9960 9630 12810 6910 9860 9793.97 42.25 0 148845 10446 10152 9856 9562 9266 10005 9415 16297 2950 5000 7490 10 1 318383519 31679 5.05 0.31 12 0.28 1972.00 31746.00 12300 20250131 -19.11 7440 20240415 33.74 12300 -19.11 20250131 9560 4.08 20250403 12300 -19.11 20250131 7440 33.74 20240415 0.07 Y 138930 5000 16296 억 134504382 N N 81964 N 00 N
12 20250404 140802 55 30.00 KOSPI200 금융 N N N Y 40 N 9840 -20 5 -0.20 6889408200 705536 41.36 9770 9850 9630 12810 6910 9860 9764.79 42.25 0 107821 10446 10152 9856 9562 9266 10005 9415 16297 2950 5000 7490 10 1 318383519 31329 4.99 0.31 12 0.22 1972.00 31746.00 12300 20250131 -20.00 7440 20240415 32.26 12300 -20.00 20250131 9560 2.93 20250403 12300 -20.00 20250131 7440 32.26 20240415 0.07 Y 138930 5000 16296 억 134504382 N N 81964 N 00 N