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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37550,450,2,1.21,8915882875,238579,313.70,37050,37650,36850,48200,26000,37100,37370.69,17.17,0,65358,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34890,6.27,0.25,12,0.26,5988.00,148654.00,57500,20240621,-34.70,34700,20250409,8.21,41550,-9.63,20250219,34700,8.21,20250409,57500,-34.70,20240621,34700,8.21,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,3073,N,00,N
20250422,150639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37400,300,2,0.81,8227004125,220220,289.56,37050,37650,36850,48200,26000,37100,37358.12,17.17,0,61671,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34750,6.25,0.25,12,0.24,5988.00,148654.00,57500,20240621,-34.96,34700,20250409,7.78,41550,-9.99,20250219,34700,7.78,20250409,57500,-34.96,20240621,34700,7.78,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
20250422,140638,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37300,200,2,0.54,4532049975,121425,159.66,37050,37600,36850,48200,26000,37100,37323.86,17.17,0,34329,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34657,6.23,0.25,12,0.13,5988.00,148654.00,57500,20240621,-35.13,34700,20250409,7.49,41550,-10.23,20250219,34700,7.49,20250409,57500,-35.13,20240621,34700,7.49,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
20250422,130636,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37350,250,2,0.67,3464413575,92777,121.99,37050,37600,36850,48200,26000,37100,37341.30,17.17,0,25768,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34704,6.24,0.25,12,0.10,5988.00,148654.00,57500,20240621,-35.04,34700,20250409,7.64,41550,-10.11,20250219,34700,7.64,20250409,57500,-35.04,20240621,34700,7.64,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
20250422,120637,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37350,250,2,0.67,3265143750,87447,114.98,37050,37600,36850,48200,26000,37100,37338.55,17.17,0,24245,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34704,6.24,0.25,12,0.09,5988.00,148654.00,57500,20240621,-35.04,34700,20250409,7.64,41550,-10.11,20250219,34700,7.64,20250409,57500,-35.04,20240621,34700,7.64,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
20250422,110637,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37450,350,2,0.94,2640635625,70766,93.05,37050,37600,36850,48200,26000,37100,37315.03,17.17,0,21519,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34797,6.25,0.25,12,0.08,5988.00,148654.00,57500,20240621,-34.87,34700,20250409,7.93,41550,-9.87,20250219,34700,7.93,20250409,57500,-34.87,20240621,34700,7.93,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
20250422,100637,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,37200,100,2,0.27,1072776700,28908,38.01,37050,37300,36850,48200,26000,37100,37110.03,17.17,0,2009,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34565,6.21,0.25,12,0.03,5988.00,148654.00,57500,20240621,-35.30,34700,20250409,7.20,41550,-10.47,20250219,34700,7.20,20250409,57500,-35.30,20240621,34700,7.20,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
20250422,090639,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36950,-150,5,-0.40,245465200,6632,8.72,37050,37050,36850,48200,26000,37100,37012.24,17.17,0,575,37333,37216,36983,36866,36633,37275,36925,4646,11100,5000,27450,50,1,92915378,34332,6.17,0.25,12,0.01,5988.00,148654.00,57500,20240621,-35.74,34700,20250409,6.48,41550,-11.07,20250219,34700,6.48,20250409,57500,-35.74,20240621,34700,6.48,20250409,0.16,Y,078930,5000,4645 억,,15953234,N,N,4067,N,00,N
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
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 20250422 160627 55 30.00 KOSPI200 금융 N N N Y 40 N 37550 450 2 1.21 8915882875 238579 313.70 37050 37650 36850 48200 26000 37100 37370.69 17.17 0 65358 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34890 6.27 0.25 12 0.26 5988.00 148654.00 57500 20240621 -34.70 34700 20250409 8.21 41550 -9.63 20250219 34700 8.21 20250409 57500 -34.70 20240621 34700 8.21 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 3073 N 00 N
3 20250422 150639 55 30.00 KOSPI200 금융 N N N Y 40 N 37400 300 2 0.81 8227004125 220220 289.56 37050 37650 36850 48200 26000 37100 37358.12 17.17 0 61671 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34750 6.25 0.25 12 0.24 5988.00 148654.00 57500 20240621 -34.96 34700 20250409 7.78 41550 -9.99 20250219 34700 7.78 20250409 57500 -34.96 20240621 34700 7.78 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
4 20250422 140638 55 30.00 KOSPI200 금융 N N N Y 40 N 37300 200 2 0.54 4532049975 121425 159.66 37050 37600 36850 48200 26000 37100 37323.86 17.17 0 34329 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34657 6.23 0.25 12 0.13 5988.00 148654.00 57500 20240621 -35.13 34700 20250409 7.49 41550 -10.23 20250219 34700 7.49 20250409 57500 -35.13 20240621 34700 7.49 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
5 20250422 130636 55 30.00 KOSPI200 금융 N N N Y 40 N 37350 250 2 0.67 3464413575 92777 121.99 37050 37600 36850 48200 26000 37100 37341.30 17.17 0 25768 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34704 6.24 0.25 12 0.10 5988.00 148654.00 57500 20240621 -35.04 34700 20250409 7.64 41550 -10.11 20250219 34700 7.64 20250409 57500 -35.04 20240621 34700 7.64 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
6 20250422 120637 55 30.00 KOSPI200 금융 N N N Y 40 N 37350 250 2 0.67 3265143750 87447 114.98 37050 37600 36850 48200 26000 37100 37338.55 17.17 0 24245 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34704 6.24 0.25 12 0.09 5988.00 148654.00 57500 20240621 -35.04 34700 20250409 7.64 41550 -10.11 20250219 34700 7.64 20250409 57500 -35.04 20240621 34700 7.64 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
7 20250422 110637 55 30.00 KOSPI200 금융 N N N Y 40 N 37450 350 2 0.94 2640635625 70766 93.05 37050 37600 36850 48200 26000 37100 37315.03 17.17 0 21519 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34797 6.25 0.25 12 0.08 5988.00 148654.00 57500 20240621 -34.87 34700 20250409 7.93 41550 -9.87 20250219 34700 7.93 20250409 57500 -34.87 20240621 34700 7.93 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
8 20250422 100637 55 30.00 KOSPI200 금융 N N N Y 40 N 37200 100 2 0.27 1072776700 28908 38.01 37050 37300 36850 48200 26000 37100 37110.03 17.17 0 2009 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 50 1 92915378 34565 6.21 0.25 12 0.03 5988.00 148654.00 57500 20240621 -35.30 34700 20250409 7.20 41550 -10.47 20250219 34700 7.20 20250409 57500 -35.30 20240621 34700 7.20 20250409 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
9 20250422 090639 55 30.00 KOSPI200 금융 N N N Y 40 N 36950 -150 5 -0.40 245465200 6632 8.72 37050 37050 36850 48200 26000 37100 37012.24 17.17 0 575 37333 37216 36983 36866 36633 37275 36925 4646 11100 5000 27450 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 0.16 Y 078930 5000 4645 억 15953234 N N 4067 N 00 N
10 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
11 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
12 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