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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000150/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
20250414,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,283500,-3500,5,-1.22,32150618500,113107,72.25,289000,291000,279500,373000,201000,287000,284249.62,10.71,0,-35839,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,46845,-26.84,3.65,12,0.68,-10562.00,77764.00,386000,20250226,-26.55,122000,20240805,132.38,386000,-26.55,20250226,236500,19.87,20250407,386000,-26.55,20250226,122000,132.38,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,27236,N,00,N
20250414,150103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,283000,-4000,5,-1.39,29774935000,104714,66.89,289000,291000,279500,373000,201000,287000,284345.31,10.71,0,-34424,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,46762,-26.79,3.64,12,0.63,-10562.00,77764.00,386000,20250226,-26.68,122000,20240805,131.97,386000,-26.68,20250226,236500,19.66,20250407,386000,-26.68,20250226,122000,131.97,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250414,140102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,284500,-2500,5,-0.87,26345149000,92593,59.15,289000,291000,279500,373000,201000,287000,284526.36,10.71,0,-34253,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,47010,-26.94,3.66,12,0.56,-10562.00,77764.00,386000,20250226,-26.30,122000,20240805,133.20,386000,-26.30,20250226,236500,20.30,20250407,386000,-26.30,20250226,122000,133.20,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250414,130103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,281500,-5500,5,-1.92,22136973000,77649,49.60,289000,291000,279500,373000,201000,287000,285090.25,10.71,0,-30439,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,46515,-26.65,3.62,12,0.47,-10562.00,77764.00,386000,20250226,-27.07,122000,20240805,130.74,386000,-27.07,20250226,236500,19.03,20250407,386000,-27.07,20250226,122000,130.74,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250414,120103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,284500,-2500,5,-0.87,19804656500,69403,44.33,289000,291000,279500,373000,201000,287000,285357.35,10.71,0,-27344,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,47010,-26.94,3.66,12,0.42,-10562.00,77764.00,386000,20250226,-26.30,122000,20240805,133.20,386000,-26.30,20250226,236500,20.30,20250407,386000,-26.30,20250226,122000,133.20,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250414,110103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,282500,-4500,5,-1.57,17094788500,59844,38.23,289000,291000,279500,373000,201000,287000,285655.85,10.71,0,-23965,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,46680,-26.75,3.63,12,0.36,-10562.00,77764.00,386000,20250226,-26.81,122000,20240805,131.56,386000,-26.81,20250226,236500,19.45,20250407,386000,-26.81,20250226,122000,131.56,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250414,100102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,280500,-6500,5,-2.26,12276940500,42856,27.38,289000,291000,280000,373000,201000,287000,286469.58,10.71,0,-17728,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,46349,-26.56,3.61,12,0.26,-10562.00,77764.00,386000,20250226,-27.33,122000,20240805,129.92,386000,-27.33,20250226,236500,18.60,20250407,386000,-27.33,20250226,122000,129.92,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250414,090102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,288500,1500,2,0.52,1024712500,3548,2.27,289000,291000,287500,373000,201000,287000,288814.12,10.71,0,-1225,300666,293832,280166,273332,259666,297250,276750,993,86000,5000,200900,500,1,16523835,47671,-27.31,3.71,12,0.02,-10562.00,77764.00,386000,20250226,-25.26,122000,20240805,136.48,386000,-25.26,20250226,236500,21.99,20250407,386000,-25.26,20250226,122000,136.48,20240805,1.07,Y,000150,5000,992 억,,1769896,N,N,18286,N,00,N
20250411,160103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,287000,5500,2,1.95,43125708750,156546,40.65,273500,287000,266500,365500,197500,281500,275474.56,10.62,0,-13464,301833,291666,280333,270166,258833,286000,264500,993,84000,5000,197050,500,1,16523835,47423,-27.17,3.69,12,0.95,-10562.00,77764.00,386000,20250226,-25.65,122000,20240805,135.25,386000,-25.65,20250226,236500,21.35,20250407,386000,-25.65,20250226,122000,135.25,20240805,1.06,Y,000150,5000,992 억,,1754679,N,N,18286,N,00,N
20250411,150102,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,283500,2000,2,0.71,37701680500,137503,35.70,273500,283500,266500,365500,197500,281500,274188.06,10.62,0,-10555,301833,291666,280333,270166,258833,286000,264500,993,84000,5000,197050,500,1,16523835,46845,-26.84,3.65,12,0.83,-10562.00,77764.00,386000,20250226,-26.55,122000,20240805,132.38,386000,-26.55,20250226,236500,19.87,20250407,386000,-26.55,20250226,122000,132.38,20240805,1.06,Y,000150,5000,992 억,,1754679,N,N,36031,N,00,N
20250411,140103,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,276500,-5000,5,-1.78,28622803000,105024,27.27,273500,279000,266500,365500,197500,281500,272535.83,10.62,0,-9764,301833,291666,280333,270166,258833,286000,264500,993,84000,5000,197050,500,1,16523835,45688,-26.18,3.56,12,0.64,-10562.00,77764.00,386000,20250226,-28.37,122000,20240805,126.64,386000,-28.37,20250226,236500,16.91,20250407,386000,-28.37,20250226,122000,126.64,20240805,1.06,Y,000150,5000,992 억,,1754679,N,N,36031,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 20250414 160103 55 40.00 KOSPI200 금융 N N N Y 40 N 283500 -3500 5 -1.22 32150618500 113107 72.25 289000 291000 279500 373000 201000 287000 284249.62 10.71 0 -35839 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 46845 -26.84 3.65 12 0.68 -10562.00 77764.00 386000 20250226 -26.55 122000 20240805 132.38 386000 -26.55 20250226 236500 19.87 20250407 386000 -26.55 20250226 122000 132.38 20240805 1.07 Y 000150 5000 992 억 1769896 N N 27236 N 00 N
3 20250414 150103 55 40.00 KOSPI200 금융 N N N Y 40 N 283000 -4000 5 -1.39 29774935000 104714 66.89 289000 291000 279500 373000 201000 287000 284345.31 10.71 0 -34424 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 46762 -26.79 3.64 12 0.63 -10562.00 77764.00 386000 20250226 -26.68 122000 20240805 131.97 386000 -26.68 20250226 236500 19.66 20250407 386000 -26.68 20250226 122000 131.97 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
4 20250414 140102 55 40.00 KOSPI200 금융 N N N Y 40 N 284500 -2500 5 -0.87 26345149000 92593 59.15 289000 291000 279500 373000 201000 287000 284526.36 10.71 0 -34253 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 47010 -26.94 3.66 12 0.56 -10562.00 77764.00 386000 20250226 -26.30 122000 20240805 133.20 386000 -26.30 20250226 236500 20.30 20250407 386000 -26.30 20250226 122000 133.20 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
5 20250414 130103 55 40.00 KOSPI200 금융 N N N Y 40 N 281500 -5500 5 -1.92 22136973000 77649 49.60 289000 291000 279500 373000 201000 287000 285090.25 10.71 0 -30439 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 46515 -26.65 3.62 12 0.47 -10562.00 77764.00 386000 20250226 -27.07 122000 20240805 130.74 386000 -27.07 20250226 236500 19.03 20250407 386000 -27.07 20250226 122000 130.74 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
6 20250414 120103 55 40.00 KOSPI200 금융 N N N Y 40 N 284500 -2500 5 -0.87 19804656500 69403 44.33 289000 291000 279500 373000 201000 287000 285357.35 10.71 0 -27344 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 47010 -26.94 3.66 12 0.42 -10562.00 77764.00 386000 20250226 -26.30 122000 20240805 133.20 386000 -26.30 20250226 236500 20.30 20250407 386000 -26.30 20250226 122000 133.20 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
7 20250414 110103 55 40.00 KOSPI200 금융 N N N Y 40 N 282500 -4500 5 -1.57 17094788500 59844 38.23 289000 291000 279500 373000 201000 287000 285655.85 10.71 0 -23965 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 46680 -26.75 3.63 12 0.36 -10562.00 77764.00 386000 20250226 -26.81 122000 20240805 131.56 386000 -26.81 20250226 236500 19.45 20250407 386000 -26.81 20250226 122000 131.56 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
8 20250414 100102 55 40.00 KOSPI200 금융 N N N Y 40 N 280500 -6500 5 -2.26 12276940500 42856 27.38 289000 291000 280000 373000 201000 287000 286469.58 10.71 0 -17728 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 46349 -26.56 3.61 12 0.26 -10562.00 77764.00 386000 20250226 -27.33 122000 20240805 129.92 386000 -27.33 20250226 236500 18.60 20250407 386000 -27.33 20250226 122000 129.92 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
9 20250414 090102 55 40.00 KOSPI200 금융 N N N Y 40 N 288500 1500 2 0.52 1024712500 3548 2.27 289000 291000 287500 373000 201000 287000 288814.12 10.71 0 -1225 300666 293832 280166 273332 259666 297250 276750 993 86000 5000 200900 500 1 16523835 47671 -27.31 3.71 12 0.02 -10562.00 77764.00 386000 20250226 -25.26 122000 20240805 136.48 386000 -25.26 20250226 236500 21.99 20250407 386000 -25.26 20250226 122000 136.48 20240805 1.07 Y 000150 5000 992 억 1769896 N N 18286 N 00 N
10 20250411 160103 55 40.00 KOSPI200 금융 N N N Y 40 N 287000 5500 2 1.95 43125708750 156546 40.65 273500 287000 266500 365500 197500 281500 275474.56 10.62 0 -13464 301833 291666 280333 270166 258833 286000 264500 993 84000 5000 197050 500 1 16523835 47423 -27.17 3.69 12 0.95 -10562.00 77764.00 386000 20250226 -25.65 122000 20240805 135.25 386000 -25.65 20250226 236500 21.35 20250407 386000 -25.65 20250226 122000 135.25 20240805 1.06 Y 000150 5000 992 억 1754679 N N 18286 N 00 N
11 20250411 150102 55 40.00 KOSPI200 금융 N N N Y 40 N 283500 2000 2 0.71 37701680500 137503 35.70 273500 283500 266500 365500 197500 281500 274188.06 10.62 0 -10555 301833 291666 280333 270166 258833 286000 264500 993 84000 5000 197050 500 1 16523835 46845 -26.84 3.65 12 0.83 -10562.00 77764.00 386000 20250226 -26.55 122000 20240805 132.38 386000 -26.55 20250226 236500 19.87 20250407 386000 -26.55 20250226 122000 132.38 20240805 1.06 Y 000150 5000 992 억 1754679 N N 36031 N 00 N
12 20250411 140103 55 40.00 KOSPI200 금융 N N N Y 40 N 276500 -5000 5 -1.78 28622803000 105024 27.27 273500 279000 266500 365500 197500 281500 272535.83 10.62 0 -9764 301833 291666 280333 270166 258833 286000 264500 993 84000 5000 197050 500 1 16523835 45688 -26.18 3.56 12 0.64 -10562.00 77764.00 386000 20250226 -28.37 122000 20240805 126.64 386000 -28.37 20250226 236500 16.91 20250407 386000 -28.37 20250226 122000 126.64 20240805 1.06 Y 000150 5000 992 억 1754679 N N 36031 N 00 N