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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9660,-50,5,-0.51,11083150125,1153022,72.11,9550,9680,9530,12620,6800,9710,9612.26,42.04,0,251524,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30756,4.26,0.29,12,0.36,2266.00,33451.00,12300,20250131,-21.46,7440,20240415,29.84,12300,-21.46,20250131,9260,4.32,20250409,12300,-21.46,20250131,7440,29.84,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,31837,N,00,N
20250411,150816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9640,-70,5,-0.72,9355283735,974091,60.92,9550,9670,9530,12620,6800,9710,9604.12,42.04,0,268790,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30692,4.25,0.29,12,0.31,2266.00,33451.00,12300,20250131,-21.63,7440,20240415,29.57,12300,-21.63,20250131,9260,4.10,20250409,12300,-21.63,20250131,7440,29.57,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,140815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9600,-110,5,-1.13,6985286210,727885,45.52,9550,9670,9530,12620,6800,9710,9596.69,42.04,0,165766,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30565,4.24,0.29,12,0.23,2266.00,33451.00,12300,20250131,-21.95,7440,20240415,29.03,12300,-21.95,20250131,9260,3.67,20250409,12300,-21.95,20250131,7440,29.03,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,130817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9630,-80,5,-0.82,4755845115,496279,31.04,9550,9670,9530,12620,6800,9710,9583.01,42.04,0,127616,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30660,4.25,0.29,12,0.16,2266.00,33451.00,12300,20250131,-21.71,7440,20240415,29.44,12300,-21.71,20250131,9260,4.00,20250409,12300,-21.71,20250131,7440,29.44,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,120818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9610,-100,5,-1.03,3714178280,388138,24.27,9550,9630,9530,12620,6800,9710,9569.22,42.04,0,78799,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30597,4.24,0.29,12,0.12,2266.00,33451.00,12300,20250131,-21.87,7440,20240415,29.17,12300,-21.87,20250131,9260,3.78,20250409,12300,-21.87,20250131,7440,29.17,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,110817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9540,-170,5,-1.75,2622553585,274278,17.15,9550,9610,9530,12620,6800,9710,9561.66,42.04,0,37664,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30374,4.21,0.29,12,0.09,2266.00,33451.00,12300,20250131,-22.44,7440,20240415,28.23,12300,-22.44,20250131,9260,3.02,20250409,12300,-22.44,20250131,7440,28.23,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,100819,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9540,-170,5,-1.75,1612026125,168458,10.54,9550,9610,9540,12620,6800,9710,9569.31,42.04,0,17004,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30374,4.21,0.29,12,0.05,2266.00,33451.00,12300,20250131,-22.44,7440,20240415,28.23,12300,-22.44,20250131,9260,3.02,20250409,12300,-22.44,20250131,7440,28.23,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,090821,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9570,-140,5,-1.44,152867040,15977,1.00,9550,9610,9540,12620,6800,9710,9567.94,42.04,0,2260,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30469,4.22,0.29,12,0.01,2266.00,33451.00,12300,20250131,-22.20,7440,20240415,28.63,12300,-22.20,20250131,9260,3.35,20250409,12300,-22.20,20250131,7440,28.63,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250410,160812,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9710,410,2,4.41,14787269680,1538936,117.15,9550,9750,9480,12090,6510,9300,9608.76,42.21,0,8664,9473,9386,9323,9236,9173,9430,9280,16297,2790,5000,7060,10,1,318383519,30915,4.29,0.29,12,0.48,2266.00,33451.00,12300,20250131,-21.06,7440,20240415,30.51,12300,-21.06,20250131,9260,4.86,20250409,12300,-21.06,20250131,7440,30.51,20240415,0.07,Y,138930,5000,16296 억,,134375856,N,N,87512,N,00,N
20250410,150816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9650,350,2,3.76,11425319825,1192227,90.76,9550,9750,9480,12090,6510,9300,9583.17,42.21,0,-95829,9473,9386,9323,9236,9173,9430,9280,16297,2790,5000,7060,10,1,318383519,30724,4.26,0.29,12,0.37,2266.00,33451.00,12300,20250131,-21.54,7440,20240415,29.70,12300,-21.54,20250131,9260,4.21,20250409,12300,-21.54,20250131,7440,29.70,20240415,0.07,Y,138930,5000,16296 억,,134375856,N,N,124248,N,00,N
20250410,140813,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9650,350,2,3.76,9522679490,995524,75.79,9550,9750,9480,12090,6510,9300,9565.49,42.21,0,-114999,9473,9386,9323,9236,9173,9430,9280,16297,2790,5000,7060,10,1,318383519,30724,4.26,0.29,12,0.31,2266.00,33451.00,12300,20250131,-21.54,7440,20240415,29.70,12300,-21.54,20250131,9260,4.21,20250409,12300,-21.54,20250131,7440,29.70,20240415,0.07,Y,138930,5000,16296 억,,134375856,N,N,124248,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 20250411 160809 55 30.00 KOSPI200 금융 N N N Y 40 N 9660 -50 5 -0.51 11083150125 1153022 72.11 9550 9680 9530 12620 6800 9710 9612.26 42.04 0 251524 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30756 4.26 0.29 12 0.36 2266.00 33451.00 12300 20250131 -21.46 7440 20240415 29.84 12300 -21.46 20250131 9260 4.32 20250409 12300 -21.46 20250131 7440 29.84 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 31837 N 00 N
3 20250411 150816 55 30.00 KOSPI200 금융 N N N Y 40 N 9640 -70 5 -0.72 9355283735 974091 60.92 9550 9670 9530 12620 6800 9710 9604.12 42.04 0 268790 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30692 4.25 0.29 12 0.31 2266.00 33451.00 12300 20250131 -21.63 7440 20240415 29.57 12300 -21.63 20250131 9260 4.10 20250409 12300 -21.63 20250131 7440 29.57 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
4 20250411 140815 55 30.00 KOSPI200 금융 N N N Y 40 N 9600 -110 5 -1.13 6985286210 727885 45.52 9550 9670 9530 12620 6800 9710 9596.69 42.04 0 165766 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30565 4.24 0.29 12 0.23 2266.00 33451.00 12300 20250131 -21.95 7440 20240415 29.03 12300 -21.95 20250131 9260 3.67 20250409 12300 -21.95 20250131 7440 29.03 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
5 20250411 130817 55 30.00 KOSPI200 금융 N N N Y 40 N 9630 -80 5 -0.82 4755845115 496279 31.04 9550 9670 9530 12620 6800 9710 9583.01 42.04 0 127616 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30660 4.25 0.29 12 0.16 2266.00 33451.00 12300 20250131 -21.71 7440 20240415 29.44 12300 -21.71 20250131 9260 4.00 20250409 12300 -21.71 20250131 7440 29.44 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
6 20250411 120818 55 30.00 KOSPI200 금융 N N N Y 40 N 9610 -100 5 -1.03 3714178280 388138 24.27 9550 9630 9530 12620 6800 9710 9569.22 42.04 0 78799 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30597 4.24 0.29 12 0.12 2266.00 33451.00 12300 20250131 -21.87 7440 20240415 29.17 12300 -21.87 20250131 9260 3.78 20250409 12300 -21.87 20250131 7440 29.17 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
7 20250411 110817 55 30.00 KOSPI200 금융 N N N Y 40 N 9540 -170 5 -1.75 2622553585 274278 17.15 9550 9610 9530 12620 6800 9710 9561.66 42.04 0 37664 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30374 4.21 0.29 12 0.09 2266.00 33451.00 12300 20250131 -22.44 7440 20240415 28.23 12300 -22.44 20250131 9260 3.02 20250409 12300 -22.44 20250131 7440 28.23 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
8 20250411 100819 55 30.00 KOSPI200 금융 N N N Y 40 N 9540 -170 5 -1.75 1612026125 168458 10.54 9550 9610 9540 12620 6800 9710 9569.31 42.04 0 17004 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30374 4.21 0.29 12 0.05 2266.00 33451.00 12300 20250131 -22.44 7440 20240415 28.23 12300 -22.44 20250131 9260 3.02 20250409 12300 -22.44 20250131 7440 28.23 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
9 20250411 090821 55 30.00 KOSPI200 금융 N N N Y 40 N 9570 -140 5 -1.44 152867040 15977 1.00 9550 9610 9540 12620 6800 9710 9567.94 42.04 0 2260 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30469 4.22 0.29 12 0.01 2266.00 33451.00 12300 20250131 -22.20 7440 20240415 28.63 12300 -22.20 20250131 9260 3.35 20250409 12300 -22.20 20250131 7440 28.63 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
10 20250410 160812 55 30.00 KOSPI200 금융 N N N Y 40 N 9710 410 2 4.41 14787269680 1538936 117.15 9550 9750 9480 12090 6510 9300 9608.76 42.21 0 8664 9473 9386 9323 9236 9173 9430 9280 16297 2790 5000 7060 10 1 318383519 30915 4.29 0.29 12 0.48 2266.00 33451.00 12300 20250131 -21.06 7440 20240415 30.51 12300 -21.06 20250131 9260 4.86 20250409 12300 -21.06 20250131 7440 30.51 20240415 0.07 Y 138930 5000 16296 억 134375856 N N 87512 N 00 N
11 20250410 150816 55 30.00 KOSPI200 금융 N N N Y 40 N 9650 350 2 3.76 11425319825 1192227 90.76 9550 9750 9480 12090 6510 9300 9583.17 42.21 0 -95829 9473 9386 9323 9236 9173 9430 9280 16297 2790 5000 7060 10 1 318383519 30724 4.26 0.29 12 0.37 2266.00 33451.00 12300 20250131 -21.54 7440 20240415 29.70 12300 -21.54 20250131 9260 4.21 20250409 12300 -21.54 20250131 7440 29.70 20240415 0.07 Y 138930 5000 16296 억 134375856 N N 124248 N 00 N
12 20250410 140813 55 30.00 KOSPI200 금융 N N N Y 40 N 9650 350 2 3.76 9522679490 995524 75.79 9550 9750 9480 12090 6510 9300 9565.49 42.21 0 -114999 9473 9386 9323 9236 9173 9430 9280 16297 2790 5000 7060 10 1 318383519 30724 4.26 0.29 12 0.31 2266.00 33451.00 12300 20250131 -21.54 7440 20240415 29.70 12300 -21.54 20250131 9260 4.21 20250409 12300 -21.54 20250131 7440 29.70 20240415 0.07 Y 138930 5000 16296 억 134375856 N N 124248 N 00 N