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
175330/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
20250407,160816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16250,-1510,5,-8.50,10972291715,668665,182.56,16650,16990,16120,23050,12440,17760,16409.25,36.25,0,-271805,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,31510,4.68,0.56,12,0.34,3469.00,28889.00,20500,20241203,-20.73,11390,20240411,42.67,20250,-19.75,20250207,15580,4.30,20250103,20500,-20.73,20241203,11390,42.67,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,46075,N,00,N
20250407,150822,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16360,-1400,5,-7.88,9636330465,586687,160.18,16650,16990,16120,23050,12440,17760,16424.99,36.25,0,-231282,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,31723,4.72,0.57,12,0.30,3469.00,28889.00,20500,20241203,-20.20,11390,20240411,43.63,20250,-19.21,20250207,15580,5.01,20250103,20500,-20.20,20241203,11390,43.63,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250407,140819,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16230,-1530,5,-8.61,8157659585,495940,135.40,16650,16990,16210,23050,12440,17760,16448.88,36.25,0,-187003,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,31471,4.68,0.56,12,0.26,3469.00,28889.00,20500,20241203,-20.83,11390,20240411,42.49,20250,-19.85,20250207,15580,4.17,20250103,20500,-20.83,20241203,11390,42.49,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250407,130818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16370,-1390,5,-7.83,6796180055,412497,112.62,16650,16990,16300,23050,12440,17760,16475.71,36.25,0,-143191,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,31743,4.72,0.57,12,0.21,3469.00,28889.00,20500,20241203,-20.15,11390,20240411,43.72,20250,-19.16,20250207,15580,5.07,20250103,20500,-20.15,20241203,11390,43.72,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250407,120817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16510,-1250,5,-7.04,5692735085,345361,94.29,16650,16990,16300,23050,12440,17760,16483.43,36.25,0,-117388,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,32014,4.76,0.57,12,0.18,3469.00,28889.00,20500,20241203,-19.46,11390,20240411,44.95,20250,-18.47,20250207,15580,5.97,20250103,20500,-19.46,20241203,11390,44.95,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250407,110818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16570,-1190,5,-6.70,4423311130,268449,73.29,16650,16990,16300,23050,12440,17760,16477.29,36.25,0,-88589,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,32131,4.78,0.57,12,0.14,3469.00,28889.00,20500,20241203,-19.17,11390,20240411,45.48,20250,-18.17,20250207,15580,6.35,20250103,20500,-19.17,20241203,11390,45.48,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250407,100818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16390,-1370,5,-7.71,2963353765,179925,49.12,16650,16990,16300,23050,12440,17760,16469.94,36.25,0,-68507,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,31782,4.72,0.57,12,0.09,3469.00,28889.00,20500,20241203,-20.05,11390,20240411,43.90,20250,-19.06,20250207,15580,5.20,20250103,20500,-20.05,20241203,11390,43.90,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250407,090820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16440,-1320,5,-7.43,764596855,46288,12.64,16650,16990,16330,23050,12440,17760,16518.25,36.25,0,-15091,18340,18050,17810,17520,17280,17930,17400,9849,5290,5000,13490,10,1,193907972,31878,4.74,0.57,12,0.02,3469.00,28889.00,20500,20241203,-19.80,11390,20240411,44.34,20250,-18.81,20250207,15580,5.52,20250103,20500,-19.80,20241203,11390,44.34,20240411,0.05,Y,175330,5000,9849 억,,70295199,N,N,27906,N,00,N
20250404,160816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17760,-370,5,-2.04,6523227720,366275,67.76,18050,18100,17570,23550,12700,18130,17809.64,36.26,0,-100329,18850,18490,18110,17750,17370,18670,17930,9849,5420,5000,13770,10,1,193907972,34438,5.97,0.69,12,0.19,2975.00,25626.00,20500,20241203,-13.37,11390,20240411,55.93,20250,-12.30,20250207,15580,13.99,20250103,20500,-13.37,20241203,11390,55.93,20240411,0.05,Y,175330,5000,9849 억,,70303118,N,N,27906,N,00,N
20250404,150824,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17680,-450,5,-2.48,6029791875,338437,62.61,18050,18100,17570,23550,12700,18130,17816.59,36.26,0,-89002,18850,18490,18110,17750,17370,18670,17930,9849,5420,5000,13770,10,1,193907972,34283,5.94,0.69,12,0.17,2975.00,25626.00,20500,20241203,-13.76,11390,20240411,55.22,20250,-12.69,20250207,15580,13.48,20250103,20500,-13.76,20241203,11390,55.22,20240411,0.05,Y,175330,5000,9849 억,,70303118,N,N,43643,N,00,N
20250404,140826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17620,-510,5,-2.81,4866920615,272563,50.43,18050,18100,17570,23550,12700,18130,17856.13,36.26,0,-60108,18850,18490,18110,17750,17370,18670,17930,9849,5420,5000,13770,10,1,193907972,34167,5.92,0.69,12,0.14,2975.00,25626.00,20500,20241203,-14.05,11390,20240411,54.70,20250,-12.99,20250207,15580,13.09,20250103,20500,-14.05,20241203,11390,54.70,20240411,0.05,Y,175330,5000,9849 억,,70303118,N,N,43643,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 160816 55 30.00 KOSPI200 금융 N N N Y 40 N 16250 -1510 5 -8.50 10972291715 668665 182.56 16650 16990 16120 23050 12440 17760 16409.25 36.25 0 -271805 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 31510 4.68 0.56 12 0.34 3469.00 28889.00 20500 20241203 -20.73 11390 20240411 42.67 20250 -19.75 20250207 15580 4.30 20250103 20500 -20.73 20241203 11390 42.67 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 46075 N 00 N
3 20250407 150822 55 30.00 KOSPI200 금융 N N N Y 40 N 16360 -1400 5 -7.88 9636330465 586687 160.18 16650 16990 16120 23050 12440 17760 16424.99 36.25 0 -231282 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 31723 4.72 0.57 12 0.30 3469.00 28889.00 20500 20241203 -20.20 11390 20240411 43.63 20250 -19.21 20250207 15580 5.01 20250103 20500 -20.20 20241203 11390 43.63 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
4 20250407 140819 55 30.00 KOSPI200 금융 N N N Y 40 N 16230 -1530 5 -8.61 8157659585 495940 135.40 16650 16990 16210 23050 12440 17760 16448.88 36.25 0 -187003 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 31471 4.68 0.56 12 0.26 3469.00 28889.00 20500 20241203 -20.83 11390 20240411 42.49 20250 -19.85 20250207 15580 4.17 20250103 20500 -20.83 20241203 11390 42.49 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
5 20250407 130818 55 30.00 KOSPI200 금융 N N N Y 40 N 16370 -1390 5 -7.83 6796180055 412497 112.62 16650 16990 16300 23050 12440 17760 16475.71 36.25 0 -143191 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 31743 4.72 0.57 12 0.21 3469.00 28889.00 20500 20241203 -20.15 11390 20240411 43.72 20250 -19.16 20250207 15580 5.07 20250103 20500 -20.15 20241203 11390 43.72 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
6 20250407 120817 55 30.00 KOSPI200 금융 N N N Y 40 N 16510 -1250 5 -7.04 5692735085 345361 94.29 16650 16990 16300 23050 12440 17760 16483.43 36.25 0 -117388 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 32014 4.76 0.57 12 0.18 3469.00 28889.00 20500 20241203 -19.46 11390 20240411 44.95 20250 -18.47 20250207 15580 5.97 20250103 20500 -19.46 20241203 11390 44.95 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
7 20250407 110818 55 30.00 KOSPI200 금융 N N N Y 40 N 16570 -1190 5 -6.70 4423311130 268449 73.29 16650 16990 16300 23050 12440 17760 16477.29 36.25 0 -88589 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 32131 4.78 0.57 12 0.14 3469.00 28889.00 20500 20241203 -19.17 11390 20240411 45.48 20250 -18.17 20250207 15580 6.35 20250103 20500 -19.17 20241203 11390 45.48 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
8 20250407 100818 55 30.00 KOSPI200 금융 N N N Y 40 N 16390 -1370 5 -7.71 2963353765 179925 49.12 16650 16990 16300 23050 12440 17760 16469.94 36.25 0 -68507 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 31782 4.72 0.57 12 0.09 3469.00 28889.00 20500 20241203 -20.05 11390 20240411 43.90 20250 -19.06 20250207 15580 5.20 20250103 20500 -20.05 20241203 11390 43.90 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
9 20250407 090820 55 30.00 KOSPI200 금융 N N N Y 40 N 16440 -1320 5 -7.43 764596855 46288 12.64 16650 16990 16330 23050 12440 17760 16518.25 36.25 0 -15091 18340 18050 17810 17520 17280 17930 17400 9849 5290 5000 13490 10 1 193907972 31878 4.74 0.57 12 0.02 3469.00 28889.00 20500 20241203 -19.80 11390 20240411 44.34 20250 -18.81 20250207 15580 5.52 20250103 20500 -19.80 20241203 11390 44.34 20240411 0.05 Y 175330 5000 9849 억 70295199 N N 27906 N 00 N
10 20250404 160816 55 30.00 KOSPI200 금융 N N N Y 40 N 17760 -370 5 -2.04 6523227720 366275 67.76 18050 18100 17570 23550 12700 18130 17809.64 36.26 0 -100329 18850 18490 18110 17750 17370 18670 17930 9849 5420 5000 13770 10 1 193907972 34438 5.97 0.69 12 0.19 2975.00 25626.00 20500 20241203 -13.37 11390 20240411 55.93 20250 -12.30 20250207 15580 13.99 20250103 20500 -13.37 20241203 11390 55.93 20240411 0.05 Y 175330 5000 9849 억 70303118 N N 27906 N 00 N
11 20250404 150824 55 30.00 KOSPI200 금융 N N N Y 40 N 17680 -450 5 -2.48 6029791875 338437 62.61 18050 18100 17570 23550 12700 18130 17816.59 36.26 0 -89002 18850 18490 18110 17750 17370 18670 17930 9849 5420 5000 13770 10 1 193907972 34283 5.94 0.69 12 0.17 2975.00 25626.00 20500 20241203 -13.76 11390 20240411 55.22 20250 -12.69 20250207 15580 13.48 20250103 20500 -13.76 20241203 11390 55.22 20240411 0.05 Y 175330 5000 9849 억 70303118 N N 43643 N 00 N
12 20250404 140826 55 30.00 KOSPI200 금융 N N N Y 40 N 17620 -510 5 -2.81 4866920615 272563 50.43 18050 18100 17570 23550 12700 18130 17856.13 36.26 0 -60108 18850 18490 18110 17750 17370 18670 17930 9849 5420 5000 13770 10 1 193907972 34167 5.92 0.69 12 0.14 2975.00 25626.00 20500 20241203 -14.05 11390 20240411 54.70 20250 -12.99 20250207 15580 13.09 20250103 20500 -14.05 20241203 11390 54.70 20240411 0.05 Y 175330 5000 9849 억 70303118 N N 43643 N 00 N