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
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
20250411,160838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,-600,5,-0.75,2048952700,25780,33.75,78400,80400,78400,104500,56300,80400,79478.36,21.90,0,-1954,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53276,10.81,1.67,12,0.04,7385.00,47680.00,94900,20241017,-15.91,54500,20240419,46.42,88400,-9.73,20250219,71100,12.24,20250102,94900,-15.91,20241017,54500,46.42,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,6565,N,00,N
20250411,150846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80200,-200,5,-0.25,1798947700,22655,29.66,78400,80400,78400,104500,56300,80400,79406.21,21.90,0,-428,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53543,10.86,1.68,12,0.03,7385.00,47680.00,94900,20241017,-15.49,54500,20240419,47.16,88400,-9.28,20250219,71100,12.80,20250102,94900,-15.49,20241017,54500,47.16,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,140844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79700,-700,5,-0.87,1476528000,18628,24.39,78400,80300,78400,104500,56300,80400,79263.90,21.90,0,520,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53210,10.79,1.67,12,0.03,7385.00,47680.00,94900,20241017,-16.02,54500,20240419,46.24,88400,-9.84,20250219,71100,12.10,20250102,94900,-16.02,20241017,54500,46.24,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,130846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,-800,5,-1.00,1307340600,16499,21.60,78400,80300,78400,104500,56300,80400,79237.57,21.90,0,928,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53143,10.78,1.67,12,0.02,7385.00,47680.00,94900,20241017,-16.12,54500,20240419,46.06,88400,-9.95,20250219,71100,11.95,20250102,94900,-16.12,20241017,54500,46.06,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,120847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,-900,5,-1.12,1140018300,14392,18.84,78400,80300,78400,104500,56300,80400,79211.94,21.90,0,1140,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53076,10.77,1.67,12,0.02,7385.00,47680.00,94900,20241017,-16.23,54500,20240419,45.87,88400,-10.07,20250219,71100,11.81,20250102,94900,-16.23,20241017,54500,45.87,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,110846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,-1000,5,-1.24,941473400,11894,15.57,78400,80300,78400,104500,56300,80400,79155.32,21.90,0,1041,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53009,10.75,1.67,12,0.02,7385.00,47680.00,94900,20241017,-16.33,54500,20240419,45.69,88400,-10.18,20250219,71100,11.67,20250102,94900,-16.33,20241017,54500,45.69,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,100848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79400,-1000,5,-1.24,661210400,8359,10.94,78400,80300,78400,104500,56300,80400,79101.62,21.90,0,1243,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53009,10.75,1.67,12,0.01,7385.00,47680.00,94900,20241017,-16.33,54500,20240419,45.69,88400,-10.18,20250219,71100,11.67,20250102,94900,-16.33,20241017,54500,45.69,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,090851,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,78900,-1500,5,-1.87,141979500,1805,2.36,78400,80300,78400,104500,56300,80400,78659.00,21.90,0,437,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,52675,10.68,1.65,12,0.00,7385.00,47680.00,94900,20241017,-16.86,54500,20240419,44.77,88400,-10.75,20250219,71100,10.97,20250102,94900,-16.86,20241017,54500,44.77,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250410,160841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,6300,2,8.50,6065642350,76380,137.35,75600,80400,75600,96300,51900,74100,79407.78,21.91,0,-952,79566,76832,75266,72532,70966,76050,71750,1669,22200,2500,54830,100,1,66762279,53677,10.89,1.69,12,0.11,7385.00,47680.00,94900,20241017,-15.28,54500,20240419,47.52,88400,-9.05,20250219,71100,13.08,20250102,94900,-15.28,20241017,54500,47.52,20240419,0.02,Y,180640,2500,1669 억,,14628138,N,N,15827,N,00,N
20250410,150845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79600,5500,2,7.42,3906980250,49519,89.05,75600,80200,75600,96300,51900,74100,78898.61,21.91,0,-520,79566,76832,75266,72532,70966,76050,71750,1669,22200,2500,54830,100,1,66762279,53143,10.78,1.67,12,0.07,7385.00,47680.00,94900,20241017,-16.12,54500,20240419,46.06,88400,-9.95,20250219,71100,11.95,20250102,94900,-16.12,20241017,54500,46.06,20240419,0.02,Y,180640,2500,1669 억,,14628138,N,N,19129,N,00,N
20250410,140842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80200,6100,2,8.23,3251003550,41294,74.26,75600,80200,75600,96300,51900,74100,78728.23,21.91,0,2320,79566,76832,75266,72532,70966,76050,71750,1669,22200,2500,54830,100,1,66762279,53543,10.86,1.68,12,0.06,7385.00,47680.00,94900,20241017,-15.49,54500,20240419,47.16,88400,-9.28,20250219,71100,12.80,20250102,94900,-15.49,20241017,54500,47.16,20240419,0.02,Y,180640,2500,1669 억,,14628138,N,N,19129,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 160838 55 30.00 KOSPI200 금융 N N N Y 40 N 79800 -600 5 -0.75 2048952700 25780 33.75 78400 80400 78400 104500 56300 80400 79478.36 21.90 0 -1954 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53276 10.81 1.67 12 0.04 7385.00 47680.00 94900 20241017 -15.91 54500 20240419 46.42 88400 -9.73 20250219 71100 12.24 20250102 94900 -15.91 20241017 54500 46.42 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 6565 N 00 N
3 20250411 150846 55 30.00 KOSPI200 금융 N N N Y 40 N 80200 -200 5 -0.25 1798947700 22655 29.66 78400 80400 78400 104500 56300 80400 79406.21 21.90 0 -428 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53543 10.86 1.68 12 0.03 7385.00 47680.00 94900 20241017 -15.49 54500 20240419 47.16 88400 -9.28 20250219 71100 12.80 20250102 94900 -15.49 20241017 54500 47.16 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
4 20250411 140844 55 30.00 KOSPI200 금융 N N N Y 40 N 79700 -700 5 -0.87 1476528000 18628 24.39 78400 80300 78400 104500 56300 80400 79263.90 21.90 0 520 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53210 10.79 1.67 12 0.03 7385.00 47680.00 94900 20241017 -16.02 54500 20240419 46.24 88400 -9.84 20250219 71100 12.10 20250102 94900 -16.02 20241017 54500 46.24 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
5 20250411 130846 55 30.00 KOSPI200 금융 N N N Y 40 N 79600 -800 5 -1.00 1307340600 16499 21.60 78400 80300 78400 104500 56300 80400 79237.57 21.90 0 928 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53143 10.78 1.67 12 0.02 7385.00 47680.00 94900 20241017 -16.12 54500 20240419 46.06 88400 -9.95 20250219 71100 11.95 20250102 94900 -16.12 20241017 54500 46.06 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
6 20250411 120847 55 30.00 KOSPI200 금융 N N N Y 40 N 79500 -900 5 -1.12 1140018300 14392 18.84 78400 80300 78400 104500 56300 80400 79211.94 21.90 0 1140 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53076 10.77 1.67 12 0.02 7385.00 47680.00 94900 20241017 -16.23 54500 20240419 45.87 88400 -10.07 20250219 71100 11.81 20250102 94900 -16.23 20241017 54500 45.87 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
7 20250411 110846 55 30.00 KOSPI200 금융 N N N Y 40 N 79400 -1000 5 -1.24 941473400 11894 15.57 78400 80300 78400 104500 56300 80400 79155.32 21.90 0 1041 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53009 10.75 1.67 12 0.02 7385.00 47680.00 94900 20241017 -16.33 54500 20240419 45.69 88400 -10.18 20250219 71100 11.67 20250102 94900 -16.33 20241017 54500 45.69 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
8 20250411 100848 55 30.00 KOSPI200 금융 N N N Y 40 N 79400 -1000 5 -1.24 661210400 8359 10.94 78400 80300 78400 104500 56300 80400 79101.62 21.90 0 1243 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53009 10.75 1.67 12 0.01 7385.00 47680.00 94900 20241017 -16.33 54500 20240419 45.69 88400 -10.18 20250219 71100 11.67 20250102 94900 -16.33 20241017 54500 45.69 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
9 20250411 090851 55 30.00 KOSPI200 금융 N N N Y 40 N 78900 -1500 5 -1.87 141979500 1805 2.36 78400 80300 78400 104500 56300 80400 78659.00 21.90 0 437 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 52675 10.68 1.65 12 0.00 7385.00 47680.00 94900 20241017 -16.86 54500 20240419 44.77 88400 -10.75 20250219 71100 10.97 20250102 94900 -16.86 20241017 54500 44.77 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
10 20250410 160841 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 6300 2 8.50 6065642350 76380 137.35 75600 80400 75600 96300 51900 74100 79407.78 21.91 0 -952 79566 76832 75266 72532 70966 76050 71750 1669 22200 2500 54830 100 1 66762279 53677 10.89 1.69 12 0.11 7385.00 47680.00 94900 20241017 -15.28 54500 20240419 47.52 88400 -9.05 20250219 71100 13.08 20250102 94900 -15.28 20241017 54500 47.52 20240419 0.02 Y 180640 2500 1669 억 14628138 N N 15827 N 00 N
11 20250410 150845 55 30.00 KOSPI200 금융 N N N Y 40 N 79600 5500 2 7.42 3906980250 49519 89.05 75600 80200 75600 96300 51900 74100 78898.61 21.91 0 -520 79566 76832 75266 72532 70966 76050 71750 1669 22200 2500 54830 100 1 66762279 53143 10.78 1.67 12 0.07 7385.00 47680.00 94900 20241017 -16.12 54500 20240419 46.06 88400 -9.95 20250219 71100 11.95 20250102 94900 -16.12 20241017 54500 46.06 20240419 0.02 Y 180640 2500 1669 억 14628138 N N 19129 N 00 N
12 20250410 140842 55 30.00 KOSPI200 금융 N N N Y 40 N 80200 6100 2 8.23 3251003550 41294 74.26 75600 80200 75600 96300 51900 74100 78728.23 21.91 0 2320 79566 76832 75266 72532 70966 76050 71750 1669 22200 2500 54830 100 1 66762279 53543 10.86 1.68 12 0.06 7385.00 47680.00 94900 20241017 -15.49 54500 20240419 47.16 88400 -9.28 20250219 71100 12.80 20250102 94900 -15.49 20241017 54500 47.16 20240419 0.02 Y 180640 2500 1669 억 14628138 N N 19129 N 00 N