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
180640/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
20250407,160820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79200,-1700,5,-2.10,4382543700,56260,95.29,76400,79200,76300,105100,56700,80900,77895.54,21.92,0,-11686,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,52876,10.72,1.66,12,0.08,7385.00,47680.00,94900,20241017,-16.54,54500,20240419,45.32,88400,-10.41,20250219,71100,11.39,20250102,94900,-16.54,20241017,54500,45.32,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,18341,N,00,N
20250407,150826,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78700,-2200,5,-2.72,3596467400,46324,78.46,76400,79000,76300,105100,56700,80900,77637.24,21.92,0,-7253,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,52542,10.66,1.65,12,0.07,7385.00,47680.00,94900,20241017,-17.07,54500,20240419,44.40,88400,-10.97,20250219,71100,10.69,20250102,94900,-17.07,20241017,54500,44.40,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250407,140823,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78000,-2900,5,-3.58,3119651400,40261,68.19,76400,78800,76300,105100,56700,80900,77485.69,21.92,0,-6555,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,52075,10.56,1.64,12,0.06,7385.00,47680.00,94900,20241017,-17.81,54500,20240419,43.12,88400,-11.76,20250219,71100,9.70,20250102,94900,-17.81,20241017,54500,43.12,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250407,130822,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78100,-2800,5,-3.46,2773318400,35818,60.67,76400,78800,76300,105100,56700,80900,77428.06,21.92,0,-6819,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,52141,10.58,1.64,12,0.05,7385.00,47680.00,94900,20241017,-17.70,54500,20240419,43.30,88400,-11.65,20250219,71100,9.85,20250102,94900,-17.70,20241017,54500,43.30,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250407,120821,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78100,-2800,5,-3.46,2415353900,31223,52.88,76400,78800,76300,105100,56700,80900,77358.16,21.92,0,-7165,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,52141,10.58,1.64,12,0.05,7385.00,47680.00,94900,20241017,-17.70,54500,20240419,43.30,88400,-11.65,20250219,71100,9.85,20250102,94900,-17.70,20241017,54500,43.30,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250407,110823,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78600,-2300,5,-2.84,2092497600,27094,45.89,76400,78800,76300,105100,56700,80900,77231.03,21.92,0,-6731,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,52475,10.64,1.65,12,0.04,7385.00,47680.00,94900,20241017,-17.18,54500,20240419,44.22,88400,-11.09,20250219,71100,10.55,20250102,94900,-17.18,20241017,54500,44.22,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250407,100822,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77100,-3800,5,-4.70,1737992900,22536,38.17,76400,78800,76300,105100,56700,80900,77120.74,21.92,0,-6635,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,51474,10.44,1.62,12,0.03,7385.00,47680.00,94900,20241017,-18.76,54500,20240419,41.47,88400,-12.78,20250219,71100,8.44,20250102,94900,-18.76,20241017,54500,41.47,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250407,090824,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,77700,-3200,5,-3.96,436414900,5669,9.60,76400,78800,76300,105100,56700,80900,76982.70,21.92,0,-407,85500,83200,79700,77400,73900,84350,78550,1669,24200,2500,59860,100,1,66762279,51874,10.52,1.63,12,0.01,7385.00,47680.00,94900,20241017,-18.12,54500,20240419,42.57,88400,-12.10,20250219,71100,9.28,20250102,94900,-18.12,20241017,54500,42.57,20240419,0.02,Y,180640,2500,1669 억,,14636274,N,N,16921,N,00,N
20250404,160820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,3300,2,4.25,4704110750,59040,126.17,77700,82000,76200,100800,54400,77600,79676.67,21.93,0,-3274,80600,79100,76200,74700,71800,79850,75450,1669,23200,2500,57420,100,1,66762279,54011,10.95,1.70,12,0.09,7385.00,47680.00,94900,20241017,-14.75,54500,20240419,48.44,88400,-8.48,20250219,71100,13.78,20250102,94900,-14.75,20241017,54500,48.44,20240419,0.02,Y,180640,2500,1669 억,,14638539,N,N,16921,N,00,N
20250404,150828,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80900,3300,2,4.25,4254979950,53491,114.31,77700,82000,76200,100800,54400,77600,79545.72,21.93,0,-216,80600,79100,76200,74700,71800,79850,75450,1669,23200,2500,57420,100,1,66762279,54011,10.95,1.70,12,0.08,7385.00,47680.00,94900,20241017,-14.75,54500,20240419,48.44,88400,-8.48,20250219,71100,13.78,20250102,94900,-14.75,20241017,54500,48.44,20240419,0.02,Y,180640,2500,1669 억,,14638539,N,N,14070,N,00,N
20250404,140830,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79900,2300,2,2.96,3646349950,45926,98.15,77700,82000,76200,100800,54400,77600,79396.20,21.93,0,1109,80600,79100,76200,74700,71800,79850,75450,1669,23200,2500,57420,100,1,66762279,53343,10.82,1.68,12,0.07,7385.00,47680.00,94900,20241017,-15.81,54500,20240419,46.61,88400,-9.62,20250219,71100,12.38,20250102,94900,-15.81,20241017,54500,46.61,20240419,0.02,Y,180640,2500,1669 억,,14638539,N,N,14070,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 160820 55 30.00 KOSPI200 금융 N N N Y 40 N 79200 -1700 5 -2.10 4382543700 56260 95.29 76400 79200 76300 105100 56700 80900 77895.54 21.92 0 -11686 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 52876 10.72 1.66 12 0.08 7385.00 47680.00 94900 20241017 -16.54 54500 20240419 45.32 88400 -10.41 20250219 71100 11.39 20250102 94900 -16.54 20241017 54500 45.32 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 18341 N 00 N
3 20250407 150826 55 30.00 KOSPI200 금융 N N N Y 40 N 78700 -2200 5 -2.72 3596467400 46324 78.46 76400 79000 76300 105100 56700 80900 77637.24 21.92 0 -7253 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 52542 10.66 1.65 12 0.07 7385.00 47680.00 94900 20241017 -17.07 54500 20240419 44.40 88400 -10.97 20250219 71100 10.69 20250102 94900 -17.07 20241017 54500 44.40 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
4 20250407 140823 55 30.00 KOSPI200 금융 N N N Y 40 N 78000 -2900 5 -3.58 3119651400 40261 68.19 76400 78800 76300 105100 56700 80900 77485.69 21.92 0 -6555 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 52075 10.56 1.64 12 0.06 7385.00 47680.00 94900 20241017 -17.81 54500 20240419 43.12 88400 -11.76 20250219 71100 9.70 20250102 94900 -17.81 20241017 54500 43.12 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
5 20250407 130822 55 30.00 KOSPI200 금융 N N N Y 40 N 78100 -2800 5 -3.46 2773318400 35818 60.67 76400 78800 76300 105100 56700 80900 77428.06 21.92 0 -6819 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 52141 10.58 1.64 12 0.05 7385.00 47680.00 94900 20241017 -17.70 54500 20240419 43.30 88400 -11.65 20250219 71100 9.85 20250102 94900 -17.70 20241017 54500 43.30 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
6 20250407 120821 55 30.00 KOSPI200 금융 N N N Y 40 N 78100 -2800 5 -3.46 2415353900 31223 52.88 76400 78800 76300 105100 56700 80900 77358.16 21.92 0 -7165 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 52141 10.58 1.64 12 0.05 7385.00 47680.00 94900 20241017 -17.70 54500 20240419 43.30 88400 -11.65 20250219 71100 9.85 20250102 94900 -17.70 20241017 54500 43.30 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
7 20250407 110823 55 30.00 KOSPI200 금융 N N N Y 40 N 78600 -2300 5 -2.84 2092497600 27094 45.89 76400 78800 76300 105100 56700 80900 77231.03 21.92 0 -6731 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 52475 10.64 1.65 12 0.04 7385.00 47680.00 94900 20241017 -17.18 54500 20240419 44.22 88400 -11.09 20250219 71100 10.55 20250102 94900 -17.18 20241017 54500 44.22 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
8 20250407 100822 55 30.00 KOSPI200 금융 N N N Y 40 N 77100 -3800 5 -4.70 1737992900 22536 38.17 76400 78800 76300 105100 56700 80900 77120.74 21.92 0 -6635 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 51474 10.44 1.62 12 0.03 7385.00 47680.00 94900 20241017 -18.76 54500 20240419 41.47 88400 -12.78 20250219 71100 8.44 20250102 94900 -18.76 20241017 54500 41.47 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
9 20250407 090824 55 30.00 KOSPI200 금융 N N N Y 40 N 77700 -3200 5 -3.96 436414900 5669 9.60 76400 78800 76300 105100 56700 80900 76982.70 21.92 0 -407 85500 83200 79700 77400 73900 84350 78550 1669 24200 2500 59860 100 1 66762279 51874 10.52 1.63 12 0.01 7385.00 47680.00 94900 20241017 -18.12 54500 20240419 42.57 88400 -12.10 20250219 71100 9.28 20250102 94900 -18.12 20241017 54500 42.57 20240419 0.02 Y 180640 2500 1669 억 14636274 N N 16921 N 00 N
10 20250404 160820 55 30.00 KOSPI200 금융 N N N Y 40 N 80900 3300 2 4.25 4704110750 59040 126.17 77700 82000 76200 100800 54400 77600 79676.67 21.93 0 -3274 80600 79100 76200 74700 71800 79850 75450 1669 23200 2500 57420 100 1 66762279 54011 10.95 1.70 12 0.09 7385.00 47680.00 94900 20241017 -14.75 54500 20240419 48.44 88400 -8.48 20250219 71100 13.78 20250102 94900 -14.75 20241017 54500 48.44 20240419 0.02 Y 180640 2500 1669 억 14638539 N N 16921 N 00 N
11 20250404 150828 55 30.00 KOSPI200 금융 N N N Y 40 N 80900 3300 2 4.25 4254979950 53491 114.31 77700 82000 76200 100800 54400 77600 79545.72 21.93 0 -216 80600 79100 76200 74700 71800 79850 75450 1669 23200 2500 57420 100 1 66762279 54011 10.95 1.70 12 0.08 7385.00 47680.00 94900 20241017 -14.75 54500 20240419 48.44 88400 -8.48 20250219 71100 13.78 20250102 94900 -14.75 20241017 54500 48.44 20240419 0.02 Y 180640 2500 1669 억 14638539 N N 14070 N 00 N
12 20250404 140830 55 30.00 KOSPI200 금융 N N N Y 40 N 79900 2300 2 2.96 3646349950 45926 98.15 77700 82000 76200 100800 54400 77600 79396.20 21.93 0 1109 80600 79100 76200 74700 71800 79850 75450 1669 23200 2500 57420 100 1 66762279 53343 10.82 1.68 12 0.07 7385.00 47680.00 94900 20241017 -15.81 54500 20240419 46.61 88400 -9.62 20250219 71100 12.38 20250102 94900 -15.81 20241017 54500 46.61 20240419 0.02 Y 180640 2500 1669 억 14638539 N N 14070 N 00 N