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
316140/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
20250417,161103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16500,60,2,0.36,20979982810,1273612,115.68,16440,16540,16380,21350,11510,16440,16472.82,45.25,0,59386,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122528,3.98,0.36,12,0.17,4144.00,45964.00,17500,20250219,-5.71,13150,20240415,25.48,17500,-5.71,20250219,15010,9.93,20250409,17500,-5.71,20250219,13170,25.28,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,30741,N,00,N
20250417,151115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16520,80,2,0.49,16794223775,1019961,92.64,16440,16540,16380,21350,11510,16440,16465.55,45.25,0,64601,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122676,3.99,0.36,12,0.14,4144.00,45964.00,17500,20250219,-5.60,13150,20240415,25.63,17500,-5.60,20250219,15010,10.06,20250409,17500,-5.60,20250219,13170,25.44,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250417,141117,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16460,20,2,0.12,12943190595,786601,71.45,16440,16490,16380,21350,11510,16440,16454.58,45.25,0,26409,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122231,3.97,0.36,12,0.11,4144.00,45964.00,17500,20250219,-5.94,13150,20240415,25.17,17500,-5.94,20250219,15010,9.66,20250409,17500,-5.94,20250219,13170,24.98,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250417,131115,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,0,3,0.00,10473032730,636537,57.82,16440,16490,16380,21350,11510,16440,16453.14,45.25,0,28770,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122082,3.97,0.36,12,0.09,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15010,9.53,20250409,17500,-6.06,20250219,13170,24.83,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250417,121114,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,0,3,0.00,8459017755,514144,46.70,16440,16490,16380,21350,11510,16440,16452.62,45.25,0,21041,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122082,3.97,0.36,12,0.07,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15010,9.53,20250409,17500,-6.06,20250219,13170,24.83,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250417,111112,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16470,30,2,0.18,6747733245,410081,37.25,16440,16490,16380,21350,11510,16440,16454.64,45.25,0,24039,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122305,3.97,0.36,12,0.06,4144.00,45964.00,17500,20250219,-5.89,13150,20240415,25.25,17500,-5.89,20250219,15010,9.73,20250409,17500,-5.89,20250219,13170,25.06,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250417,101114,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16490,50,2,0.30,4499054785,273479,24.84,16440,16490,16380,21350,11510,16440,16451.19,45.25,0,34672,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122453,3.98,0.36,12,0.04,4144.00,45964.00,17500,20250219,-5.77,13150,20240415,25.40,17500,-5.77,20250219,15010,9.86,20250409,17500,-5.77,20250219,13170,25.21,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250417,091118,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,0,3,0.00,1235918460,75212,6.83,16440,16470,16380,21350,11510,16440,16432.46,45.25,0,19202,16560,16500,16400,16340,16240,16530,16370,38027,4910,5000,12490,10,1,742591501,122082,3.97,0.36,12,0.01,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15010,9.53,20250409,17500,-6.06,20250219,13170,24.83,20240417,0.11,Y,316140,5000,38026 억,,335999653,N,N,70386,N,00,N
20250416,161100,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,30,2,0.18,18066468450,1100948,79.05,16350,16460,16300,21300,11490,16410,16409.92,45.26,0,-50419,16756,16582,16286,16112,15816,16670,16200,38027,4890,5000,12470,10,1,742591501,122082,3.97,0.36,12,0.15,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15010,9.53,20250409,17500,-6.06,20250219,13170,24.83,20240417,0.11,Y,316140,5000,38026 억,,336131026,N,N,70386,N,00,N
20250416,151113,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16440,30,2,0.18,14843635095,904894,64.97,16350,16460,16300,21300,11490,16410,16403.73,45.26,0,-116058,16756,16582,16286,16112,15816,16670,16200,38027,4890,5000,12470,10,1,742591501,122082,3.97,0.36,12,0.12,4144.00,45964.00,17500,20250219,-6.06,13150,20240415,25.02,17500,-6.06,20250219,15010,9.53,20250409,17500,-6.06,20250219,13170,24.83,20240417,0.11,Y,316140,5000,38026 억,,336131026,N,N,24811,N,00,N
20250416,141112,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16430,20,2,0.12,11813961430,720469,51.73,16350,16460,16300,21300,11490,16410,16397.60,45.26,0,-151423,16756,16582,16286,16112,15816,16670,16200,38027,4890,5000,12470,10,1,742591501,122008,3.96,0.36,12,0.10,4144.00,45964.00,17500,20250219,-6.11,13150,20240415,24.94,17500,-6.11,20250219,15010,9.46,20250409,17500,-6.11,20250219,13170,24.75,20240417,0.11,Y,316140,5000,38026 억,,336131026,N,N,24811,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 161103 55 20.00 KOSPI200 금융 N N N Y 40 Y 16500 60 2 0.36 20979982810 1273612 115.68 16440 16540 16380 21350 11510 16440 16472.82 45.25 0 59386 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122528 3.98 0.36 12 0.17 4144.00 45964.00 17500 20250219 -5.71 13150 20240415 25.48 17500 -5.71 20250219 15010 9.93 20250409 17500 -5.71 20250219 13170 25.28 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 30741 N 00 N
3 20250417 151115 55 20.00 KOSPI200 금융 N N N Y 40 Y 16520 80 2 0.49 16794223775 1019961 92.64 16440 16540 16380 21350 11510 16440 16465.55 45.25 0 64601 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122676 3.99 0.36 12 0.14 4144.00 45964.00 17500 20250219 -5.60 13150 20240415 25.63 17500 -5.60 20250219 15010 10.06 20250409 17500 -5.60 20250219 13170 25.44 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
4 20250417 141117 55 20.00 KOSPI200 금융 N N N Y 40 Y 16460 20 2 0.12 12943190595 786601 71.45 16440 16490 16380 21350 11510 16440 16454.58 45.25 0 26409 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122231 3.97 0.36 12 0.11 4144.00 45964.00 17500 20250219 -5.94 13150 20240415 25.17 17500 -5.94 20250219 15010 9.66 20250409 17500 -5.94 20250219 13170 24.98 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
5 20250417 131115 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 0 3 0.00 10473032730 636537 57.82 16440 16490 16380 21350 11510 16440 16453.14 45.25 0 28770 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122082 3.97 0.36 12 0.09 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15010 9.53 20250409 17500 -6.06 20250219 13170 24.83 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
6 20250417 121114 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 0 3 0.00 8459017755 514144 46.70 16440 16490 16380 21350 11510 16440 16452.62 45.25 0 21041 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122082 3.97 0.36 12 0.07 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15010 9.53 20250409 17500 -6.06 20250219 13170 24.83 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
7 20250417 111112 55 20.00 KOSPI200 금융 N N N Y 40 Y 16470 30 2 0.18 6747733245 410081 37.25 16440 16490 16380 21350 11510 16440 16454.64 45.25 0 24039 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122305 3.97 0.36 12 0.06 4144.00 45964.00 17500 20250219 -5.89 13150 20240415 25.25 17500 -5.89 20250219 15010 9.73 20250409 17500 -5.89 20250219 13170 25.06 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
8 20250417 101114 55 20.00 KOSPI200 금융 N N N Y 40 Y 16490 50 2 0.30 4499054785 273479 24.84 16440 16490 16380 21350 11510 16440 16451.19 45.25 0 34672 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122453 3.98 0.36 12 0.04 4144.00 45964.00 17500 20250219 -5.77 13150 20240415 25.40 17500 -5.77 20250219 15010 9.86 20250409 17500 -5.77 20250219 13170 25.21 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
9 20250417 091118 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 0 3 0.00 1235918460 75212 6.83 16440 16470 16380 21350 11510 16440 16432.46 45.25 0 19202 16560 16500 16400 16340 16240 16530 16370 38027 4910 5000 12490 10 1 742591501 122082 3.97 0.36 12 0.01 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15010 9.53 20250409 17500 -6.06 20250219 13170 24.83 20240417 0.11 Y 316140 5000 38026 억 335999653 N N 70386 N 00 N
10 20250416 161100 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 30 2 0.18 18066468450 1100948 79.05 16350 16460 16300 21300 11490 16410 16409.92 45.26 0 -50419 16756 16582 16286 16112 15816 16670 16200 38027 4890 5000 12470 10 1 742591501 122082 3.97 0.36 12 0.15 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15010 9.53 20250409 17500 -6.06 20250219 13170 24.83 20240417 0.11 Y 316140 5000 38026 억 336131026 N N 70386 N 00 N
11 20250416 151113 55 20.00 KOSPI200 금융 N N N Y 40 Y 16440 30 2 0.18 14843635095 904894 64.97 16350 16460 16300 21300 11490 16410 16403.73 45.26 0 -116058 16756 16582 16286 16112 15816 16670 16200 38027 4890 5000 12470 10 1 742591501 122082 3.97 0.36 12 0.12 4144.00 45964.00 17500 20250219 -6.06 13150 20240415 25.02 17500 -6.06 20250219 15010 9.53 20250409 17500 -6.06 20250219 13170 24.83 20240417 0.11 Y 316140 5000 38026 억 336131026 N N 24811 N 00 N
12 20250416 141112 55 20.00 KOSPI200 금융 N N N Y 40 Y 16430 20 2 0.12 11813961430 720469 51.73 16350 16460 16300 21300 11490 16410 16397.60 45.26 0 -151423 16756 16582 16286 16112 15816 16670 16200 38027 4890 5000 12470 10 1 742591501 122008 3.96 0.36 12 0.10 4144.00 45964.00 17500 20250219 -6.11 13150 20240415 24.94 17500 -6.11 20250219 15010 9.46 20250409 17500 -6.11 20250219 13170 24.75 20240417 0.11 Y 316140 5000 38026 억 336131026 N N 24811 N 00 N