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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078930/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
20250421,160624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37100,200,2,0.54,2809161050,76054,149.73,36900,37100,36750,47950,25850,36900,36936.38,17.17,0,-1470,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34472,6.20,0.25,12,0.08,5988.00,148654.00,57500,20240621,-35.48,34700,20250409,6.92,41550,-10.71,20250219,34700,6.92,20250409,57500,-35.48,20240621,34700,6.92,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,4067,N,00,N
20250421,150635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36950,50,2,0.14,2309661200,62556,123.16,36900,37050,36750,47950,25850,36900,36921.50,17.17,0,-6020,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34332,6.17,0.25,12,0.07,5988.00,148654.00,57500,20240621,-35.74,34700,20250409,6.48,41550,-11.07,20250219,34700,6.48,20250409,57500,-35.74,20240621,34700,6.48,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250421,140636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36950,50,2,0.14,1549593000,41997,82.68,36900,37000,36750,47950,25850,36900,36897.71,17.17,0,-12403,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34332,6.17,0.25,12,0.05,5988.00,148654.00,57500,20240621,-35.74,34700,20250409,6.48,41550,-11.07,20250219,34700,6.48,20250409,57500,-35.74,20240621,34700,6.48,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250421,130635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36850,-50,5,-0.14,1298704600,35198,69.30,36900,37000,36750,47950,25850,36900,36897.11,17.17,0,-11787,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34239,6.15,0.25,12,0.04,5988.00,148654.00,57500,20240621,-35.91,34700,20250409,6.20,41550,-11.31,20250219,34700,6.20,20250409,57500,-35.91,20240621,34700,6.20,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250421,120635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,0,3,0.00,989794600,26821,52.80,36900,37000,36750,47950,25850,36900,36903.72,17.17,0,-6266,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34286,6.16,0.25,12,0.03,5988.00,148654.00,57500,20240621,-35.83,34700,20250409,6.34,41550,-11.19,20250219,34700,6.34,20250409,57500,-35.83,20240621,34700,6.34,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250421,110635,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,0,3,0.00,795054725,21542,42.41,36900,37000,36750,47950,25850,36900,36907.19,17.17,0,-3502,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34286,6.16,0.25,12,0.02,5988.00,148654.00,57500,20240621,-35.83,34700,20250409,6.34,41550,-11.19,20250219,34700,6.34,20250409,57500,-35.83,20240621,34700,6.34,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250421,100630,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36950,50,2,0.14,490934500,13307,26.20,36900,37000,36750,47950,25850,36900,36892.95,17.17,0,-661,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34332,6.17,0.25,12,0.01,5988.00,148654.00,57500,20240621,-35.74,34700,20250409,6.48,41550,-11.07,20250219,34700,6.48,20250409,57500,-35.74,20240621,34700,6.48,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250421,090651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36750,-150,5,-0.41,84983200,2308,4.54,36900,36950,36750,47950,25850,36900,36821.14,17.17,0,-383,37133,37016,36833,36716,36533,37075,36775,4646,11050,5000,27300,50,1,92915378,34146,6.14,0.25,12,0.00,5988.00,148654.00,57500,20240621,-36.09,34700,20250409,5.91,41550,-11.55,20250219,34700,5.91,20250409,57500,-36.09,20240621,34700,5.91,20250409,0.17,Y,078930,5000,4645 억,,15954174,N,N,902,N,00,N
20250418,160624,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,150,2,0.41,1869836875,50793,30.57,36800,36950,36650,47750,25750,36750,36812.87,17.14,0,20385,37050,36900,36600,36450,36150,36975,36525,4646,11000,5000,27190,50,1,92915378,34286,6.16,0.25,12,0.05,5988.00,148654.00,57500,20240621,-35.83,34700,20250409,6.34,41550,-11.19,20250219,34700,6.34,20250409,57500,-35.83,20240621,34700,6.34,20250409,0.16,Y,078930,5000,4645 억,,15922728,N,N,902,N,00,N
20250418,150631,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36850,100,2,0.27,1622435125,44086,26.53,36800,36950,36650,47750,25750,36750,36801.60,17.14,0,18593,37050,36900,36600,36450,36150,36975,36525,4646,11000,5000,27190,50,1,92915378,34239,6.15,0.25,12,0.05,5988.00,148654.00,57500,20240621,-35.91,34700,20250409,6.20,41550,-11.31,20250219,34700,6.20,20250409,57500,-35.91,20240621,34700,6.20,20250409,0.16,Y,078930,5000,4645 억,,15922728,N,N,8138,N,00,N
20250418,140634,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36900,150,2,0.41,1266657250,34434,20.73,36800,36900,36650,47750,25750,36750,36785.07,17.14,0,14229,37050,36900,36600,36450,36150,36975,36525,4646,11000,5000,27190,50,1,92915378,34286,6.16,0.25,12,0.04,5988.00,148654.00,57500,20240621,-35.83,34700,20250409,6.34,41550,-11.19,20250219,34700,6.34,20250409,57500,-35.83,20240621,34700,6.34,20250409,0.16,Y,078930,5000,4645 억,,15922728,N,N,8138,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 20250421 160624 55 30.00 KOSPI200 금융 N N N Y 40 N 37100 200 2 0.54 2809161050 76054 149.73 36900 37100 36750 47950 25850 36900 36936.38 17.17 0 -1470 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34472 6.20 0.25 12 0.08 5988.00 148654.00 57500 20240621 -35.48 34700 20250409 6.92 41550 -10.71 20250219 34700 6.92 20250409 57500 -35.48 20240621 34700 6.92 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 4067 N 00 N
3 20250421 150635 55 30.00 KOSPI200 금융 N N N Y 40 N 36950 50 2 0.14 2309661200 62556 123.16 36900 37050 36750 47950 25850 36900 36921.50 17.17 0 -6020 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34332 6.17 0.25 12 0.07 5988.00 148654.00 57500 20240621 -35.74 34700 20250409 6.48 41550 -11.07 20250219 34700 6.48 20250409 57500 -35.74 20240621 34700 6.48 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
4 20250421 140636 55 30.00 KOSPI200 금융 N N N Y 40 N 36950 50 2 0.14 1549593000 41997 82.68 36900 37000 36750 47950 25850 36900 36897.71 17.17 0 -12403 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34332 6.17 0.25 12 0.05 5988.00 148654.00 57500 20240621 -35.74 34700 20250409 6.48 41550 -11.07 20250219 34700 6.48 20250409 57500 -35.74 20240621 34700 6.48 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
5 20250421 130635 55 30.00 KOSPI200 금융 N N N Y 40 N 36850 -50 5 -0.14 1298704600 35198 69.30 36900 37000 36750 47950 25850 36900 36897.11 17.17 0 -11787 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34239 6.15 0.25 12 0.04 5988.00 148654.00 57500 20240621 -35.91 34700 20250409 6.20 41550 -11.31 20250219 34700 6.20 20250409 57500 -35.91 20240621 34700 6.20 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
6 20250421 120635 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 0 3 0.00 989794600 26821 52.80 36900 37000 36750 47950 25850 36900 36903.72 17.17 0 -6266 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34286 6.16 0.25 12 0.03 5988.00 148654.00 57500 20240621 -35.83 34700 20250409 6.34 41550 -11.19 20250219 34700 6.34 20250409 57500 -35.83 20240621 34700 6.34 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
7 20250421 110635 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 0 3 0.00 795054725 21542 42.41 36900 37000 36750 47950 25850 36900 36907.19 17.17 0 -3502 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34286 6.16 0.25 12 0.02 5988.00 148654.00 57500 20240621 -35.83 34700 20250409 6.34 41550 -11.19 20250219 34700 6.34 20250409 57500 -35.83 20240621 34700 6.34 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
8 20250421 100630 55 30.00 KOSPI200 금융 N N N Y 40 N 36950 50 2 0.14 490934500 13307 26.20 36900 37000 36750 47950 25850 36900 36892.95 17.17 0 -661 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34332 6.17 0.25 12 0.01 5988.00 148654.00 57500 20240621 -35.74 34700 20250409 6.48 41550 -11.07 20250219 34700 6.48 20250409 57500 -35.74 20240621 34700 6.48 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
9 20250421 090651 55 30.00 KOSPI200 금융 N N N Y 40 N 36750 -150 5 -0.41 84983200 2308 4.54 36900 36950 36750 47950 25850 36900 36821.14 17.17 0 -383 37133 37016 36833 36716 36533 37075 36775 4646 11050 5000 27300 50 1 92915378 34146 6.14 0.25 12 0.00 5988.00 148654.00 57500 20240621 -36.09 34700 20250409 5.91 41550 -11.55 20250219 34700 5.91 20250409 57500 -36.09 20240621 34700 5.91 20250409 0.17 Y 078930 5000 4645 억 15954174 N N 902 N 00 N
10 20250418 160624 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 150 2 0.41 1869836875 50793 30.57 36800 36950 36650 47750 25750 36750 36812.87 17.14 0 20385 37050 36900 36600 36450 36150 36975 36525 4646 11000 5000 27190 50 1 92915378 34286 6.16 0.25 12 0.05 5988.00 148654.00 57500 20240621 -35.83 34700 20250409 6.34 41550 -11.19 20250219 34700 6.34 20250409 57500 -35.83 20240621 34700 6.34 20250409 0.16 Y 078930 5000 4645 억 15922728 N N 902 N 00 N
11 20250418 150631 55 30.00 KOSPI200 금융 N N N Y 40 N 36850 100 2 0.27 1622435125 44086 26.53 36800 36950 36650 47750 25750 36750 36801.60 17.14 0 18593 37050 36900 36600 36450 36150 36975 36525 4646 11000 5000 27190 50 1 92915378 34239 6.15 0.25 12 0.05 5988.00 148654.00 57500 20240621 -35.91 34700 20250409 6.20 41550 -11.31 20250219 34700 6.20 20250409 57500 -35.91 20240621 34700 6.20 20250409 0.16 Y 078930 5000 4645 억 15922728 N N 8138 N 00 N
12 20250418 140634 55 30.00 KOSPI200 금융 N N N Y 40 N 36900 150 2 0.41 1266657250 34434 20.73 36800 36900 36650 47750 25750 36750 36785.07 17.14 0 14229 37050 36900 36600 36450 36150 36975 36525 4646 11000 5000 27190 50 1 92915378 34286 6.16 0.25 12 0.04 5988.00 148654.00 57500 20240621 -35.83 34700 20250409 6.34 41550 -11.19 20250219 34700 6.34 20250409 57500 -35.83 20240621 34700 6.34 20250409 0.16 Y 078930 5000 4645 억 15922728 N N 8138 N 00 N