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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000150/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
20250417,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,278000,7500,2,2.77,23348815750,84918,49.62,270000,278500,265500,351500,189500,270500,274956.84,10.43,0,3353,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45936,-26.32,3.57,12,0.51,-10562.00,77764.00,386000,20250226,-27.98,122000,20240805,127.87,386000,-27.98,20250226,236500,17.55,20250407,386000,-27.98,20250226,122000,127.87,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,5402,N,00,N
20250417,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,277500,7000,2,2.59,21473909500,78168,45.68,270000,278500,265500,351500,189500,270500,274714.84,10.43,0,1561,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45854,-26.27,3.57,12,0.47,-10562.00,77764.00,386000,20250226,-28.11,122000,20240805,127.46,386000,-28.11,20250226,236500,17.34,20250407,386000,-28.11,20250226,122000,127.46,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,277500,7000,2,2.59,18025029500,65742,38.42,270000,277500,265500,351500,189500,270500,274178.30,10.43,0,1768,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45854,-26.27,3.57,12,0.40,-10562.00,77764.00,386000,20250226,-28.11,122000,20240805,127.46,386000,-28.11,20250226,236500,17.34,20250407,386000,-28.11,20250226,122000,127.46,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,130102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,275000,4500,2,1.66,14869935750,54315,31.74,270000,277000,265500,351500,189500,270500,273772.18,10.43,0,1335,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45441,-26.04,3.54,12,0.33,-10562.00,77764.00,386000,20250226,-28.76,122000,20240805,125.41,386000,-28.76,20250226,236500,16.28,20250407,386000,-28.76,20250226,122000,125.41,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,120102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,274000,3500,2,1.29,13228877750,48342,28.25,270000,277000,265500,351500,189500,270500,273651.85,10.43,0,3221,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45275,-25.94,3.52,12,0.29,-10562.00,77764.00,386000,20250226,-29.02,122000,20240805,124.59,386000,-29.02,20250226,236500,15.86,20250407,386000,-29.02,20250226,122000,124.59,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,274500,4000,2,1.48,11570608000,42290,24.71,270000,277000,265500,351500,189500,270500,273601.51,10.43,0,4279,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45358,-25.99,3.53,12,0.26,-10562.00,77764.00,386000,20250226,-28.89,122000,20240805,125.00,386000,-28.89,20250226,236500,16.07,20250407,386000,-28.89,20250226,122000,125.00,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,100102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,276000,5500,2,2.03,7197639500,26372,15.41,270000,277000,265500,351500,189500,270500,272927.33,10.43,0,385,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,45606,-26.13,3.55,12,0.16,-10562.00,77764.00,386000,20250226,-28.50,122000,20240805,126.23,386000,-28.50,20250226,236500,16.70,20250407,386000,-28.50,20250226,122000,126.23,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250417,090103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,271500,1000,2,0.37,720587000,2681,1.57,270000,271500,265500,351500,189500,270500,268775.46,10.43,0,-949,286500,278500,273500,265500,260500,276000,263000,993,81000,5000,189350,500,1,16523835,44862,-25.71,3.49,12,0.02,-10562.00,77764.00,386000,20250226,-29.66,122000,20240805,122.54,386000,-29.66,20250226,236500,14.80,20250407,386000,-29.66,20250226,122000,122.54,20240805,1.16,Y,000150,5000,992 억,,1723320,N,N,14314,N,00,N
20250416,160102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,270500,-17500,5,-6.08,47062322500,171131,232.98,278500,281500,268500,374000,202000,288000,275007.82,10.50,0,-16161,296000,292000,286500,282500,277000,294000,284500,993,86000,5000,201600,500,1,16523835,44697,-25.61,3.48,12,1.04,-10562.00,77764.00,386000,20250226,-29.92,122000,20240805,121.72,386000,-29.92,20250226,236500,14.38,20250407,386000,-29.92,20250226,122000,121.72,20240805,1.10,Y,000150,5000,992 억,,1734210,N,N,14308,N,00,N
20250416,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,270500,-17500,5,-6.08,43637738000,158447,215.72,278500,281500,269000,374000,202000,288000,275409.05,10.50,0,-14629,296000,292000,286500,282500,277000,294000,284500,993,86000,5000,201600,500,1,16523835,44697,-25.61,3.48,12,0.96,-10562.00,77764.00,386000,20250226,-29.92,122000,20240805,121.72,386000,-29.92,20250226,236500,14.38,20250407,386000,-29.92,20250226,122000,121.72,20240805,1.10,Y,000150,5000,992 억,,1734210,N,N,3661,N,00,N
20250416,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,275500,-12500,5,-4.34,31432744250,113628,154.70,278500,281500,272000,374000,202000,288000,276628.51,10.50,0,-5269,296000,292000,286500,282500,277000,294000,284500,993,86000,5000,201600,500,1,16523835,45523,-26.08,3.54,12,0.69,-10562.00,77764.00,386000,20250226,-28.63,122000,20240805,125.82,386000,-28.63,20250226,236500,16.49,20250407,386000,-28.63,20250226,122000,125.82,20240805,1.10,Y,000150,5000,992 억,,1734210,N,N,3661,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 20250417 160103 55 40.00 KOSPI200 금융 N N N Y 40 N 278000 7500 2 2.77 23348815750 84918 49.62 270000 278500 265500 351500 189500 270500 274956.84 10.43 0 3353 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45936 -26.32 3.57 12 0.51 -10562.00 77764.00 386000 20250226 -27.98 122000 20240805 127.87 386000 -27.98 20250226 236500 17.55 20250407 386000 -27.98 20250226 122000 127.87 20240805 1.16 Y 000150 5000 992 억 1723320 N N 5402 N 00 N
3 20250417 150102 55 40.00 KOSPI200 금융 N N N Y 40 N 277500 7000 2 2.59 21473909500 78168 45.68 270000 278500 265500 351500 189500 270500 274714.84 10.43 0 1561 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45854 -26.27 3.57 12 0.47 -10562.00 77764.00 386000 20250226 -28.11 122000 20240805 127.46 386000 -28.11 20250226 236500 17.34 20250407 386000 -28.11 20250226 122000 127.46 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
4 20250417 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 277500 7000 2 2.59 18025029500 65742 38.42 270000 277500 265500 351500 189500 270500 274178.30 10.43 0 1768 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45854 -26.27 3.57 12 0.40 -10562.00 77764.00 386000 20250226 -28.11 122000 20240805 127.46 386000 -28.11 20250226 236500 17.34 20250407 386000 -28.11 20250226 122000 127.46 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
5 20250417 130102 55 40.00 KOSPI200 금융 N N N Y 40 N 275000 4500 2 1.66 14869935750 54315 31.74 270000 277000 265500 351500 189500 270500 273772.18 10.43 0 1335 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45441 -26.04 3.54 12 0.33 -10562.00 77764.00 386000 20250226 -28.76 122000 20240805 125.41 386000 -28.76 20250226 236500 16.28 20250407 386000 -28.76 20250226 122000 125.41 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
6 20250417 120102 55 40.00 KOSPI200 금융 N N N Y 40 N 274000 3500 2 1.29 13228877750 48342 28.25 270000 277000 265500 351500 189500 270500 273651.85 10.43 0 3221 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45275 -25.94 3.52 12 0.29 -10562.00 77764.00 386000 20250226 -29.02 122000 20240805 124.59 386000 -29.02 20250226 236500 15.86 20250407 386000 -29.02 20250226 122000 124.59 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
7 20250417 110103 55 40.00 KOSPI200 금융 N N N Y 40 N 274500 4000 2 1.48 11570608000 42290 24.71 270000 277000 265500 351500 189500 270500 273601.51 10.43 0 4279 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45358 -25.99 3.53 12 0.26 -10562.00 77764.00 386000 20250226 -28.89 122000 20240805 125.00 386000 -28.89 20250226 236500 16.07 20250407 386000 -28.89 20250226 122000 125.00 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
8 20250417 100102 55 40.00 KOSPI200 금융 N N N Y 40 N 276000 5500 2 2.03 7197639500 26372 15.41 270000 277000 265500 351500 189500 270500 272927.33 10.43 0 385 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 45606 -26.13 3.55 12 0.16 -10562.00 77764.00 386000 20250226 -28.50 122000 20240805 126.23 386000 -28.50 20250226 236500 16.70 20250407 386000 -28.50 20250226 122000 126.23 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
9 20250417 090103 55 40.00 KOSPI200 금융 N N N Y 40 N 271500 1000 2 0.37 720587000 2681 1.57 270000 271500 265500 351500 189500 270500 268775.46 10.43 0 -949 286500 278500 273500 265500 260500 276000 263000 993 81000 5000 189350 500 1 16523835 44862 -25.71 3.49 12 0.02 -10562.00 77764.00 386000 20250226 -29.66 122000 20240805 122.54 386000 -29.66 20250226 236500 14.80 20250407 386000 -29.66 20250226 122000 122.54 20240805 1.16 Y 000150 5000 992 억 1723320 N N 14314 N 00 N
10 20250416 160102 55 40.00 KOSPI200 금융 N N N Y 40 N 270500 -17500 5 -6.08 47062322500 171131 232.98 278500 281500 268500 374000 202000 288000 275007.82 10.50 0 -16161 296000 292000 286500 282500 277000 294000 284500 993 86000 5000 201600 500 1 16523835 44697 -25.61 3.48 12 1.04 -10562.00 77764.00 386000 20250226 -29.92 122000 20240805 121.72 386000 -29.92 20250226 236500 14.38 20250407 386000 -29.92 20250226 122000 121.72 20240805 1.10 Y 000150 5000 992 억 1734210 N N 14308 N 00 N
11 20250416 150103 55 40.00 KOSPI200 금융 N N N Y 40 N 270500 -17500 5 -6.08 43637738000 158447 215.72 278500 281500 269000 374000 202000 288000 275409.05 10.50 0 -14629 296000 292000 286500 282500 277000 294000 284500 993 86000 5000 201600 500 1 16523835 44697 -25.61 3.48 12 0.96 -10562.00 77764.00 386000 20250226 -29.92 122000 20240805 121.72 386000 -29.92 20250226 236500 14.38 20250407 386000 -29.92 20250226 122000 121.72 20240805 1.10 Y 000150 5000 992 억 1734210 N N 3661 N 00 N
12 20250416 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 275500 -12500 5 -4.34 31432744250 113628 154.70 278500 281500 272000 374000 202000 288000 276628.51 10.50 0 -5269 296000 292000 286500 282500 277000 294000 284500 993 86000 5000 201600 500 1 16523835 45523 -26.08 3.54 12 0.69 -10562.00 77764.00 386000 20250226 -28.63 122000 20240805 125.82 386000 -28.63 20250226 236500 16.49 20250407 386000 -28.63 20250226 122000 125.82 20240805 1.10 Y 000150 5000 992 억 1734210 N N 3661 N 00 N