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
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
20250422,160818,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,60,2,0.63,4085452745,426834,168.39,9500,9620,9480,12350,6650,9500,9571.53,41.52,0,79363,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15907,7.53,0.27,12,0.26,1270.00,35541.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,12357,N,00,N
20250422,150833,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9560,60,2,0.63,3640777945,380314,150.04,9500,9620,9480,12350,6650,9500,9573.08,41.52,0,72693,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15907,7.53,0.27,12,0.23,1270.00,35541.00,9820,20250218,-2.65,7440,20240805,28.49,9820,-2.65,20250218,8150,17.30,20250102,9820,-2.65,20250218,7440,28.49,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
20250422,140833,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9550,50,2,0.53,3150894425,329033,129.81,9500,9620,9480,12350,6650,9500,9576.23,41.52,0,89501,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15891,7.52,0.27,12,0.20,1270.00,35541.00,9820,20250218,-2.75,7440,20240805,28.36,9820,-2.75,20250218,8150,17.18,20250102,9820,-2.75,20250218,7440,28.36,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
20250422,130830,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9590,90,2,0.95,2660658945,277844,109.62,9500,9620,9480,12350,6650,9500,9576.09,41.52,0,99001,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15957,7.55,0.27,12,0.17,1270.00,35541.00,9820,20250218,-2.34,7440,20240805,28.90,9820,-2.34,20250218,8150,17.67,20250102,9820,-2.34,20250218,7440,28.90,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
20250422,120833,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9600,100,2,1.05,2185242250,228280,90.06,9500,9620,9480,12350,6650,9500,9572.64,41.52,0,86015,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15974,7.56,0.27,12,0.14,1270.00,35541.00,9820,20250218,-2.24,7440,20240805,29.03,9820,-2.24,20250218,8150,17.79,20250102,9820,-2.24,20250218,7440,29.03,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
20250422,110832,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9580,80,2,0.84,1841665425,192474,75.94,9500,9620,9480,12350,6650,9500,9568.39,41.52,0,88599,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15940,7.54,0.27,12,0.12,1270.00,35541.00,9820,20250218,-2.44,7440,20240805,28.76,9820,-2.44,20250218,8150,17.55,20250102,9820,-2.44,20250218,7440,28.76,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
20250422,100832,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9550,50,2,0.53,1083024025,113348,44.72,9500,9590,9480,12350,6650,9500,9554.86,41.52,0,57090,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15891,7.52,0.27,12,0.07,1270.00,35541.00,9820,20250218,-2.75,7440,20240805,28.36,9820,-2.75,20250218,8150,17.18,20250102,9820,-2.75,20250218,7440,28.36,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
20250422,090834,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,9550,50,2,0.53,287978990,30271,11.94,9500,9560,9480,12350,6650,9500,9513.36,41.52,0,19379,9580,9540,9470,9430,9360,9560,9450,8457,2850,5000,7410,10,1,166392833,15891,7.52,0.27,12,0.02,1270.00,35541.00,9820,20250218,-2.75,7440,20240805,28.36,9820,-2.75,20250218,8150,17.18,20250102,9820,-2.75,20250218,7440,28.36,20240805,0.06,Y,139130,5000,8457 억,,69083794,N,N,13180,N,00,N
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
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 160818 55 60.00 KOSPI200 금융 N N N Y 60 N 9560 60 2 0.63 4085452745 426834 168.39 9500 9620 9480 12350 6650 9500 9571.53 41.52 0 79363 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15907 7.53 0.27 12 0.26 1270.00 35541.00 9820 20250218 -2.65 7440 20240805 28.49 9820 -2.65 20250218 8150 17.30 20250102 9820 -2.65 20250218 7440 28.49 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 12357 N 00 N
3 20250422 150833 55 60.00 KOSPI200 금융 N N N Y 60 N 9560 60 2 0.63 3640777945 380314 150.04 9500 9620 9480 12350 6650 9500 9573.08 41.52 0 72693 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15907 7.53 0.27 12 0.23 1270.00 35541.00 9820 20250218 -2.65 7440 20240805 28.49 9820 -2.65 20250218 8150 17.30 20250102 9820 -2.65 20250218 7440 28.49 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
4 20250422 140833 55 60.00 KOSPI200 금융 N N N Y 60 N 9550 50 2 0.53 3150894425 329033 129.81 9500 9620 9480 12350 6650 9500 9576.23 41.52 0 89501 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15891 7.52 0.27 12 0.20 1270.00 35541.00 9820 20250218 -2.75 7440 20240805 28.36 9820 -2.75 20250218 8150 17.18 20250102 9820 -2.75 20250218 7440 28.36 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
5 20250422 130830 55 60.00 KOSPI200 금융 N N N Y 60 N 9590 90 2 0.95 2660658945 277844 109.62 9500 9620 9480 12350 6650 9500 9576.09 41.52 0 99001 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15957 7.55 0.27 12 0.17 1270.00 35541.00 9820 20250218 -2.34 7440 20240805 28.90 9820 -2.34 20250218 8150 17.67 20250102 9820 -2.34 20250218 7440 28.90 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
6 20250422 120833 55 60.00 KOSPI200 금융 N N N Y 60 N 9600 100 2 1.05 2185242250 228280 90.06 9500 9620 9480 12350 6650 9500 9572.64 41.52 0 86015 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15974 7.56 0.27 12 0.14 1270.00 35541.00 9820 20250218 -2.24 7440 20240805 29.03 9820 -2.24 20250218 8150 17.79 20250102 9820 -2.24 20250218 7440 29.03 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
7 20250422 110832 55 60.00 KOSPI200 금융 N N N Y 60 N 9580 80 2 0.84 1841665425 192474 75.94 9500 9620 9480 12350 6650 9500 9568.39 41.52 0 88599 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15940 7.54 0.27 12 0.12 1270.00 35541.00 9820 20250218 -2.44 7440 20240805 28.76 9820 -2.44 20250218 8150 17.55 20250102 9820 -2.44 20250218 7440 28.76 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
8 20250422 100832 55 60.00 KOSPI200 금융 N N N Y 60 N 9550 50 2 0.53 1083024025 113348 44.72 9500 9590 9480 12350 6650 9500 9554.86 41.52 0 57090 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15891 7.52 0.27 12 0.07 1270.00 35541.00 9820 20250218 -2.75 7440 20240805 28.36 9820 -2.75 20250218 8150 17.18 20250102 9820 -2.75 20250218 7440 28.36 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
9 20250422 090834 55 60.00 KOSPI200 금융 N N N Y 60 N 9550 50 2 0.53 287978990 30271 11.94 9500 9560 9480 12350 6650 9500 9513.36 41.52 0 19379 9580 9540 9470 9430 9360 9560 9450 8457 2850 5000 7410 10 1 166392833 15891 7.52 0.27 12 0.02 1270.00 35541.00 9820 20250218 -2.75 7440 20240805 28.36 9820 -2.75 20250218 8150 17.18 20250102 9820 -2.75 20250218 7440 28.36 20240805 0.06 Y 139130 5000 8457 억 69083794 N N 13180 N 00 N
10 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
11 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
12 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