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
139130/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
20250421,160815,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9500,40,2,0.42,2401646430,253472,73.42,9460,9510,9400,12290,6630,9460,9475.00,41.47,0,46678,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15807,7.48,0.27,12,0.15,1270.00,35541.00,9820,20250218,-3.26,7440,20240805,27.69,9820,-3.26,20250218,8150,16.56,20250102,9820,-3.26,20250218,7440,27.69,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,13180,N,00,N
20250421,150830,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9500,40,2,0.42,2157691300,227778,65.97,9460,9510,9400,12290,6630,9460,9472.78,41.47,0,34187,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15807,7.48,0.27,12,0.14,1270.00,35541.00,9820,20250218,-3.26,7440,20240805,27.69,9820,-3.26,20250218,8150,16.56,20250102,9820,-3.26,20250218,7440,27.69,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250421,140830,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9460,0,3,0.00,1414934590,149486,43.30,9460,9490,9400,12290,6630,9460,9465.33,41.47,0,-15975,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15741,7.45,0.27,12,0.09,1270.00,35541.00,9820,20250218,-3.67,7440,20240805,27.15,9820,-3.67,20250218,8150,16.07,20250102,9820,-3.67,20250218,7440,27.15,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250421,130829,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9460,0,3,0.00,1080977420,114210,33.08,9460,9490,9400,12290,6630,9460,9464.82,41.47,0,-11084,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15741,7.45,0.27,12,0.07,1270.00,35541.00,9820,20250218,-3.67,7440,20240805,27.15,9820,-3.67,20250218,8150,16.07,20250102,9820,-3.67,20250218,7440,27.15,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250421,120829,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9460,0,3,0.00,847192685,89523,25.93,9460,9490,9400,12290,6630,9460,9463.41,41.47,0,-9409,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15741,7.45,0.27,12,0.05,1270.00,35541.00,9820,20250218,-3.67,7440,20240805,27.15,9820,-3.67,20250218,8150,16.07,20250102,9820,-3.67,20250218,7440,27.15,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250421,110828,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9470,10,2,0.11,644193165,68091,19.72,9460,9490,9400,12290,6630,9460,9460.77,41.47,0,-5209,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15757,7.46,0.27,12,0.04,1270.00,35541.00,9820,20250218,-3.56,7440,20240805,27.28,9820,-3.56,20250218,8150,16.20,20250102,9820,-3.56,20250218,7440,27.28,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250421,100823,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9480,20,2,0.21,404247035,42753,12.38,9460,9490,9400,12290,6630,9460,9455.41,41.47,0,5197,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15774,7.46,0.27,12,0.03,1270.00,35541.00,9820,20250218,-3.46,7440,20240805,27.42,9820,-3.46,20250218,8150,16.32,20250102,9820,-3.46,20250218,7440,27.42,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250421,090850,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9460,0,3,0.00,58560390,6199,1.80,9460,9490,9420,12290,6630,9460,9446.75,41.47,0,-563,9620,9540,9420,9340,9220,9580,9380,8457,2830,5000,7370,10,1,166392833,15741,7.45,0.27,12,0.00,1270.00,35541.00,9820,20250218,-3.67,7440,20240805,27.15,9820,-3.67,20250218,8150,16.07,20250102,9820,-3.67,20250218,7440,27.15,20240805,0.08,Y,139130,5000,8457 억,,68995450,N,N,9623,N,00,N
20250418,160814,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9460,140,2,1.50,3265496255,345258,83.41,9300,9500,9300,12110,6530,9320,9458.13,41.40,0,123589,9466,9392,9306,9232,9146,9430,9270,8457,2790,5000,7260,10,1,166392833,15741,7.45,0.27,12,0.21,1270.00,35541.00,9820,20250218,-3.67,7440,20240805,27.15,9820,-3.67,20250218,8150,16.07,20250102,9820,-3.67,20250218,7440,27.15,20240805,0.14,Y,139130,5000,8457 억,,68887856,N,N,9623,N,00,N
20250418,150825,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9450,130,2,1.39,3105164915,328300,79.32,9300,9500,9300,12110,6530,9320,9458.32,41.40,0,120019,9466,9392,9306,9232,9146,9430,9270,8457,2790,5000,7260,10,1,166392833,15724,7.44,0.27,12,0.20,1270.00,35541.00,9820,20250218,-3.77,7440,20240805,27.02,9820,-3.77,20250218,8150,15.95,20250102,9820,-3.77,20250218,7440,27.02,20240805,0.14,Y,139130,5000,8457 억,,68887856,N,N,21919,N,00,N
20250418,140829,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9460,140,2,1.50,2681823945,283511,68.50,9300,9500,9300,12110,6530,9320,9459.33,41.40,0,112615,9466,9392,9306,9232,9146,9430,9270,8457,2790,5000,7260,10,1,166392833,15741,7.45,0.27,12,0.17,1270.00,35541.00,9820,20250218,-3.67,7440,20240805,27.15,9820,-3.67,20250218,8150,16.07,20250102,9820,-3.67,20250218,7440,27.15,20240805,0.14,Y,139130,5000,8457 억,,68887856,N,N,21919,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 160815 55 60.00 KOSPI200 금융 N N N Y 60 N 9500 40 2 0.42 2401646430 253472 73.42 9460 9510 9400 12290 6630 9460 9475.00 41.47 0 46678 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15807 7.48 0.27 12 0.15 1270.00 35541.00 9820 20250218 -3.26 7440 20240805 27.69 9820 -3.26 20250218 8150 16.56 20250102 9820 -3.26 20250218 7440 27.69 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 13180 N 00 N
3 20250421 150830 55 60.00 KOSPI200 금융 N N N Y 60 N 9500 40 2 0.42 2157691300 227778 65.97 9460 9510 9400 12290 6630 9460 9472.78 41.47 0 34187 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15807 7.48 0.27 12 0.14 1270.00 35541.00 9820 20250218 -3.26 7440 20240805 27.69 9820 -3.26 20250218 8150 16.56 20250102 9820 -3.26 20250218 7440 27.69 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
4 20250421 140830 55 60.00 KOSPI200 금융 N N N Y 60 N 9460 0 3 0.00 1414934590 149486 43.30 9460 9490 9400 12290 6630 9460 9465.33 41.47 0 -15975 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15741 7.45 0.27 12 0.09 1270.00 35541.00 9820 20250218 -3.67 7440 20240805 27.15 9820 -3.67 20250218 8150 16.07 20250102 9820 -3.67 20250218 7440 27.15 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
5 20250421 130829 55 60.00 KOSPI200 금융 N N N Y 60 N 9460 0 3 0.00 1080977420 114210 33.08 9460 9490 9400 12290 6630 9460 9464.82 41.47 0 -11084 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15741 7.45 0.27 12 0.07 1270.00 35541.00 9820 20250218 -3.67 7440 20240805 27.15 9820 -3.67 20250218 8150 16.07 20250102 9820 -3.67 20250218 7440 27.15 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
6 20250421 120829 55 60.00 KOSPI200 금융 N N N Y 60 N 9460 0 3 0.00 847192685 89523 25.93 9460 9490 9400 12290 6630 9460 9463.41 41.47 0 -9409 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15741 7.45 0.27 12 0.05 1270.00 35541.00 9820 20250218 -3.67 7440 20240805 27.15 9820 -3.67 20250218 8150 16.07 20250102 9820 -3.67 20250218 7440 27.15 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
7 20250421 110828 55 60.00 KOSPI200 금융 N N N Y 60 N 9470 10 2 0.11 644193165 68091 19.72 9460 9490 9400 12290 6630 9460 9460.77 41.47 0 -5209 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15757 7.46 0.27 12 0.04 1270.00 35541.00 9820 20250218 -3.56 7440 20240805 27.28 9820 -3.56 20250218 8150 16.20 20250102 9820 -3.56 20250218 7440 27.28 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
8 20250421 100823 55 60.00 KOSPI200 금융 N N N Y 60 N 9480 20 2 0.21 404247035 42753 12.38 9460 9490 9400 12290 6630 9460 9455.41 41.47 0 5197 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15774 7.46 0.27 12 0.03 1270.00 35541.00 9820 20250218 -3.46 7440 20240805 27.42 9820 -3.46 20250218 8150 16.32 20250102 9820 -3.46 20250218 7440 27.42 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
9 20250421 090850 55 60.00 KOSPI200 금융 N N N Y 60 N 9460 0 3 0.00 58560390 6199 1.80 9460 9490 9420 12290 6630 9460 9446.75 41.47 0 -563 9620 9540 9420 9340 9220 9580 9380 8457 2830 5000 7370 10 1 166392833 15741 7.45 0.27 12 0.00 1270.00 35541.00 9820 20250218 -3.67 7440 20240805 27.15 9820 -3.67 20250218 8150 16.07 20250102 9820 -3.67 20250218 7440 27.15 20240805 0.08 Y 139130 5000 8457 억 68995450 N N 9623 N 00 N
10 20250418 160814 55 60.00 KOSPI200 금융 N N N Y 60 N 9460 140 2 1.50 3265496255 345258 83.41 9300 9500 9300 12110 6530 9320 9458.13 41.40 0 123589 9466 9392 9306 9232 9146 9430 9270 8457 2790 5000 7260 10 1 166392833 15741 7.45 0.27 12 0.21 1270.00 35541.00 9820 20250218 -3.67 7440 20240805 27.15 9820 -3.67 20250218 8150 16.07 20250102 9820 -3.67 20250218 7440 27.15 20240805 0.14 Y 139130 5000 8457 억 68887856 N N 9623 N 00 N
11 20250418 150825 55 60.00 KOSPI200 금융 N N N Y 60 N 9450 130 2 1.39 3105164915 328300 79.32 9300 9500 9300 12110 6530 9320 9458.32 41.40 0 120019 9466 9392 9306 9232 9146 9430 9270 8457 2790 5000 7260 10 1 166392833 15724 7.44 0.27 12 0.20 1270.00 35541.00 9820 20250218 -3.77 7440 20240805 27.02 9820 -3.77 20250218 8150 15.95 20250102 9820 -3.77 20250218 7440 27.02 20240805 0.14 Y 139130 5000 8457 억 68887856 N N 21919 N 00 N
12 20250418 140829 55 60.00 KOSPI200 금융 N N N Y 60 N 9460 140 2 1.50 2681823945 283511 68.50 9300 9500 9300 12110 6530 9320 9459.33 41.40 0 112615 9466 9392 9306 9232 9146 9430 9270 8457 2790 5000 7260 10 1 166392833 15741 7.45 0.27 12 0.17 1270.00 35541.00 9820 20250218 -3.67 7440 20240805 27.15 9820 -3.67 20250218 8150 16.07 20250102 9820 -3.67 20250218 7440 27.15 20240805 0.14 Y 139130 5000 8457 억 68887856 N N 21919 N 00 N