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
000240/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
20250414,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13950,30,2,0.22,1594252290,114702,71.89,13850,13980,13820,18090,9750,13920,13899.08,9.33,0,-4326,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13243,3.78,0.30,12,0.12,3694.00,46939.00,21900,20241217,-36.30,13360,20250409,4.42,17500,-20.29,20250113,13360,4.42,20250409,21900,-36.30,20241217,13360,4.42,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,6016,N,00,N
20250414,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13870,-50,5,-0.36,1512007630,108791,68.18,13850,13980,13820,18090,9750,13920,13898.28,9.33,0,-1350,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13168,3.75,0.30,12,0.11,3694.00,46939.00,21900,20241217,-36.67,13360,20250409,3.82,17500,-20.74,20250113,13360,3.82,20250409,21900,-36.67,20241217,13360,3.82,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250414,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13870,-50,5,-0.36,1300113050,93514,58.61,13850,13980,13820,18090,9750,13920,13902.87,9.33,0,705,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13168,3.75,0.30,12,0.10,3694.00,46939.00,21900,20241217,-36.67,13360,20250409,3.82,17500,-20.74,20250113,13360,3.82,20250409,21900,-36.67,20241217,13360,3.82,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250414,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13910,-10,5,-0.07,953693920,68543,42.96,13850,13980,13820,18090,9750,13920,13913.80,9.33,0,-6127,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13205,3.77,0.30,12,0.07,3694.00,46939.00,21900,20241217,-36.48,13360,20250409,4.12,17500,-20.51,20250113,13360,4.12,20250409,21900,-36.48,20241217,13360,4.12,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250414,120104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13970,50,2,0.36,771575490,55471,34.77,13850,13970,13820,18090,9750,13920,13909.53,9.33,0,-8785,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13262,3.78,0.30,12,0.06,3694.00,46939.00,21900,20241217,-36.21,13360,20250409,4.57,17500,-20.17,20250113,13360,4.57,20250409,21900,-36.21,20241217,13360,4.57,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250414,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13920,0,3,0.00,590420680,42458,26.61,13850,13970,13820,18090,9750,13920,13905.99,9.33,0,-10014,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13215,3.77,0.30,12,0.04,3694.00,46939.00,21900,20241217,-36.44,13360,20250409,4.19,17500,-20.46,20250113,13360,4.19,20250409,21900,-36.44,20241217,13360,4.19,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250414,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13890,-30,5,-0.22,423879550,30496,19.11,13850,13970,13820,18090,9750,13920,13899.51,9.33,0,-9016,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13187,3.76,0.30,12,0.03,3694.00,46939.00,21900,20241217,-36.58,13360,20250409,3.97,17500,-20.63,20250113,13360,3.97,20250409,21900,-36.58,20241217,13360,3.97,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250414,090104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13880,-40,5,-0.29,27694440,1998,1.25,13850,13950,13850,18090,9750,13920,13861.08,9.33,0,-459,14286,14102,13856,13672,13426,13980,13550,475,4170,500,10300,10,1,94935240,13177,3.76,0.30,12,0.00,3694.00,46939.00,21900,20241217,-36.62,13360,20250409,3.89,17500,-20.69,20250113,13360,3.89,20250409,21900,-36.62,20241217,13360,3.89,20250409,0.17,Y,000240,500,474 억,,8861293,N,N,5359,N,00,N
20250411,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13920,-150,5,-1.07,2205269085,159556,80.93,13960,14040,13610,18290,9850,14070,13821.28,9.28,0,7932,14476,14272,14026,13822,13576,14150,13700,475,4220,500,10410,10,1,94935240,13215,3.77,0.30,12,0.17,3694.00,46939.00,21900,20241217,-36.44,13360,20250409,4.19,17500,-20.46,20250113,13360,4.19,20250409,21900,-36.44,20241217,13360,4.19,20250409,0.18,Y,000240,500,474 억,,8812955,N,N,5359,N,00,N
20250411,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13850,-220,5,-1.56,2060212945,149121,75.64,13960,14040,13610,18290,9850,14070,13815.71,9.28,0,10199,14476,14272,14026,13822,13576,14150,13700,475,4220,500,10410,10,1,94935240,13149,3.75,0.30,12,0.16,3694.00,46939.00,21900,20241217,-36.76,13360,20250409,3.67,17500,-20.86,20250113,13360,3.67,20250409,21900,-36.76,20241217,13360,3.67,20250409,0.18,Y,000240,500,474 억,,8812955,N,N,7911,N,00,N
20250411,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,13900,-170,5,-1.21,1830332095,132557,67.23,13960,14040,13610,18290,9850,14070,13807.89,9.28,0,5532,14476,14272,14026,13822,13576,14150,13700,475,4220,500,10410,10,1,94935240,13196,3.76,0.30,12,0.14,3694.00,46939.00,21900,20241217,-36.53,13360,20250409,4.04,17500,-20.57,20250113,13360,4.04,20250409,21900,-36.53,20241217,13360,4.04,20250409,0.18,Y,000240,500,474 억,,8812955,N,N,7911,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 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 13950 30 2 0.22 1594252290 114702 71.89 13850 13980 13820 18090 9750 13920 13899.08 9.33 0 -4326 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13243 3.78 0.30 12 0.12 3694.00 46939.00 21900 20241217 -36.30 13360 20250409 4.42 17500 -20.29 20250113 13360 4.42 20250409 21900 -36.30 20241217 13360 4.42 20250409 0.17 Y 000240 500 474 억 8861293 N N 6016 N 00 N
3 20250414 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 13870 -50 5 -0.36 1512007630 108791 68.18 13850 13980 13820 18090 9750 13920 13898.28 9.33 0 -1350 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13168 3.75 0.30 12 0.11 3694.00 46939.00 21900 20241217 -36.67 13360 20250409 3.82 17500 -20.74 20250113 13360 3.82 20250409 21900 -36.67 20241217 13360 3.82 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
4 20250414 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 13870 -50 5 -0.36 1300113050 93514 58.61 13850 13980 13820 18090 9750 13920 13902.87 9.33 0 705 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13168 3.75 0.30 12 0.10 3694.00 46939.00 21900 20241217 -36.67 13360 20250409 3.82 17500 -20.74 20250113 13360 3.82 20250409 21900 -36.67 20241217 13360 3.82 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
5 20250414 130104 55 30.00 KOSPI200 금융 N N N Y 40 N 13910 -10 5 -0.07 953693920 68543 42.96 13850 13980 13820 18090 9750 13920 13913.80 9.33 0 -6127 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13205 3.77 0.30 12 0.07 3694.00 46939.00 21900 20241217 -36.48 13360 20250409 4.12 17500 -20.51 20250113 13360 4.12 20250409 21900 -36.48 20241217 13360 4.12 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
6 20250414 120104 55 30.00 KOSPI200 금융 N N N Y 40 N 13970 50 2 0.36 771575490 55471 34.77 13850 13970 13820 18090 9750 13920 13909.53 9.33 0 -8785 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13262 3.78 0.30 12 0.06 3694.00 46939.00 21900 20241217 -36.21 13360 20250409 4.57 17500 -20.17 20250113 13360 4.57 20250409 21900 -36.21 20241217 13360 4.57 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
7 20250414 110104 55 30.00 KOSPI200 금융 N N N Y 40 N 13920 0 3 0.00 590420680 42458 26.61 13850 13970 13820 18090 9750 13920 13905.99 9.33 0 -10014 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13215 3.77 0.30 12 0.04 3694.00 46939.00 21900 20241217 -36.44 13360 20250409 4.19 17500 -20.46 20250113 13360 4.19 20250409 21900 -36.44 20241217 13360 4.19 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
8 20250414 100104 55 30.00 KOSPI200 금융 N N N Y 40 N 13890 -30 5 -0.22 423879550 30496 19.11 13850 13970 13820 18090 9750 13920 13899.51 9.33 0 -9016 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13187 3.76 0.30 12 0.03 3694.00 46939.00 21900 20241217 -36.58 13360 20250409 3.97 17500 -20.63 20250113 13360 3.97 20250409 21900 -36.58 20241217 13360 3.97 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
9 20250414 090104 55 30.00 KOSPI200 금융 N N N Y 40 N 13880 -40 5 -0.29 27694440 1998 1.25 13850 13950 13850 18090 9750 13920 13861.08 9.33 0 -459 14286 14102 13856 13672 13426 13980 13550 475 4170 500 10300 10 1 94935240 13177 3.76 0.30 12 0.00 3694.00 46939.00 21900 20241217 -36.62 13360 20250409 3.89 17500 -20.69 20250113 13360 3.89 20250409 21900 -36.62 20241217 13360 3.89 20250409 0.17 Y 000240 500 474 억 8861293 N N 5359 N 00 N
10 20250411 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 13920 -150 5 -1.07 2205269085 159556 80.93 13960 14040 13610 18290 9850 14070 13821.28 9.28 0 7932 14476 14272 14026 13822 13576 14150 13700 475 4220 500 10410 10 1 94935240 13215 3.77 0.30 12 0.17 3694.00 46939.00 21900 20241217 -36.44 13360 20250409 4.19 17500 -20.46 20250113 13360 4.19 20250409 21900 -36.44 20241217 13360 4.19 20250409 0.18 Y 000240 500 474 억 8812955 N N 5359 N 00 N
11 20250411 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 13850 -220 5 -1.56 2060212945 149121 75.64 13960 14040 13610 18290 9850 14070 13815.71 9.28 0 10199 14476 14272 14026 13822 13576 14150 13700 475 4220 500 10410 10 1 94935240 13149 3.75 0.30 12 0.16 3694.00 46939.00 21900 20241217 -36.76 13360 20250409 3.67 17500 -20.86 20250113 13360 3.67 20250409 21900 -36.76 20241217 13360 3.67 20250409 0.18 Y 000240 500 474 억 8812955 N N 7911 N 00 N
12 20250411 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 13900 -170 5 -1.21 1830332095 132557 67.23 13960 14040 13610 18290 9850 14070 13807.89 9.28 0 5532 14476 14272 14026 13822 13576 14150 13700 475 4220 500 10410 10 1 94935240 13196 3.76 0.30 12 0.14 3694.00 46939.00 21900 20241217 -36.53 13360 20250409 4.04 17500 -20.57 20250113 13360 4.04 20250409 21900 -36.53 20241217 13360 4.04 20250409 0.18 Y 000240 500 474 억 8812955 N N 7911 N 00 N