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
001800/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
20250414,160125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16290,270,2,1.69,1697876960,104860,69.19,16000,16310,15920,20800,11220,16020,16191.85,10.50,0,33577,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10205,6.35,0.43,12,0.17,2564.00,38030.00,17090,20241031,-4.68,13700,20240419,18.91,16740,-2.69,20250402,14650,11.19,20250116,17090,-4.68,20241031,13700,18.91,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,13439,N,00,N
20250414,150125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16230,210,2,1.31,1548702740,95685,63.14,16000,16310,15920,20800,11220,16020,16185.43,10.50,0,31025,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10167,6.33,0.43,12,0.15,2564.00,38030.00,17090,20241031,-5.03,13700,20240419,18.47,16740,-3.05,20250402,14650,10.78,20250116,17090,-5.03,20241031,13700,18.47,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250414,140124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16260,240,2,1.50,1242881360,76846,50.71,16000,16310,15920,20800,11220,16020,16173.66,10.50,0,26045,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10186,6.34,0.43,12,0.12,2564.00,38030.00,17090,20241031,-4.86,13700,20240419,18.69,16740,-2.87,20250402,14650,10.99,20250116,17090,-4.86,20241031,13700,18.69,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250414,130124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16260,240,2,1.50,1015192650,62849,41.47,16000,16290,15920,20800,11220,16020,16152.88,10.50,0,17658,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10186,6.34,0.43,12,0.10,2564.00,38030.00,17090,20241031,-4.86,13700,20240419,18.69,16740,-2.87,20250402,14650,10.99,20250116,17090,-4.86,20241031,13700,18.69,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250414,120125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16250,230,2,1.44,780733630,48430,31.96,16000,16250,15920,20800,11220,16020,16120.87,10.50,0,13903,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10180,6.34,0.43,12,0.08,2564.00,38030.00,17090,20241031,-4.92,13700,20240419,18.61,16740,-2.93,20250402,14650,10.92,20250116,17090,-4.92,20241031,13700,18.61,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250414,110124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16140,120,2,0.75,420835260,26198,17.29,16000,16150,15920,20800,11220,16020,16063.64,10.50,0,9090,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10111,6.29,0.42,12,0.04,2564.00,38030.00,17090,20241031,-5.56,13700,20240419,17.81,16740,-3.58,20250402,14650,10.17,20250116,17090,-5.56,20241031,13700,17.81,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250414,100124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16050,30,2,0.19,278044300,17333,11.44,16000,16150,15920,20800,11220,16020,16041.33,10.50,0,4829,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10055,6.26,0.42,12,0.03,2564.00,38030.00,17090,20241031,-6.09,13700,20240419,17.15,16740,-4.12,20250402,14650,9.56,20250116,17090,-6.09,20241031,13700,17.15,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250414,090124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16050,30,2,0.19,23295540,1458,0.96,16000,16050,15940,20800,11220,16020,15977.74,10.50,0,-786,16373,16196,16073,15896,15773,16135,15835,313,4780,500,12490,10,1,62645422,10055,6.26,0.42,12,0.00,2564.00,38030.00,17090,20241031,-6.09,13700,20240419,17.15,16740,-4.12,20250402,14650,9.56,20250116,17090,-6.09,20241031,13700,17.15,20240419,0.10,Y,001800,500,313 억,,6579837,N,N,2186,N,00,N
20250411,160124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,16020,-180,5,-1.11,2433301130,151543,124.11,16040,16250,15950,21050,11340,16200,16056.86,10.45,0,57708,16773,16486,16143,15856,15513,16315,15685,313,4850,500,12630,10,1,62645422,10036,6.25,0.42,12,0.24,2564.00,38030.00,17090,20241031,-6.26,13700,20240419,16.93,16740,-4.30,20250402,14650,9.35,20250116,17090,-6.26,20241031,13700,16.93,20240419,0.10,Y,001800,500,313 억,,6544024,N,N,2186,N,00,N
20250411,150124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15980,-220,5,-1.36,2336382150,145493,119.16,16040,16250,15950,21050,11340,16200,16058.38,10.45,0,56622,16773,16486,16143,15856,15513,16315,15685,313,4850,500,12630,10,1,62645422,10011,6.23,0.42,12,0.23,2564.00,38030.00,17090,20241031,-6.50,13700,20240419,16.64,16740,-4.54,20250402,14650,9.08,20250116,17090,-6.50,20241031,13700,16.64,20240419,0.10,Y,001800,500,313 억,,6544024,N,N,2910,N,00,N
20250411,140125,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,15990,-210,5,-1.30,1816063440,112929,92.49,16040,16250,15950,21050,11340,16200,16081.46,10.45,0,39357,16773,16486,16143,15856,15513,16315,15685,313,4850,500,12630,10,1,62645422,10017,6.24,0.42,12,0.18,2564.00,38030.00,17090,20241031,-6.44,13700,20240419,16.72,16740,-4.48,20250402,14650,9.15,20250116,17090,-6.44,20241031,13700,16.72,20240419,0.10,Y,001800,500,313 억,,6544024,N,N,2910,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 160125 55 60.00 KOSPI200 금융 N N N Y 60 N 16290 270 2 1.69 1697876960 104860 69.19 16000 16310 15920 20800 11220 16020 16191.85 10.50 0 33577 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10205 6.35 0.43 12 0.17 2564.00 38030.00 17090 20241031 -4.68 13700 20240419 18.91 16740 -2.69 20250402 14650 11.19 20250116 17090 -4.68 20241031 13700 18.91 20240419 0.10 Y 001800 500 313 억 6579837 N N 13439 N 00 N
3 20250414 150125 55 60.00 KOSPI200 금융 N N N Y 60 N 16230 210 2 1.31 1548702740 95685 63.14 16000 16310 15920 20800 11220 16020 16185.43 10.50 0 31025 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10167 6.33 0.43 12 0.15 2564.00 38030.00 17090 20241031 -5.03 13700 20240419 18.47 16740 -3.05 20250402 14650 10.78 20250116 17090 -5.03 20241031 13700 18.47 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
4 20250414 140124 55 60.00 KOSPI200 금융 N N N Y 60 N 16260 240 2 1.50 1242881360 76846 50.71 16000 16310 15920 20800 11220 16020 16173.66 10.50 0 26045 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10186 6.34 0.43 12 0.12 2564.00 38030.00 17090 20241031 -4.86 13700 20240419 18.69 16740 -2.87 20250402 14650 10.99 20250116 17090 -4.86 20241031 13700 18.69 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
5 20250414 130124 55 60.00 KOSPI200 금융 N N N Y 60 N 16260 240 2 1.50 1015192650 62849 41.47 16000 16290 15920 20800 11220 16020 16152.88 10.50 0 17658 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10186 6.34 0.43 12 0.10 2564.00 38030.00 17090 20241031 -4.86 13700 20240419 18.69 16740 -2.87 20250402 14650 10.99 20250116 17090 -4.86 20241031 13700 18.69 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
6 20250414 120125 55 60.00 KOSPI200 금융 N N N Y 60 N 16250 230 2 1.44 780733630 48430 31.96 16000 16250 15920 20800 11220 16020 16120.87 10.50 0 13903 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10180 6.34 0.43 12 0.08 2564.00 38030.00 17090 20241031 -4.92 13700 20240419 18.61 16740 -2.93 20250402 14650 10.92 20250116 17090 -4.92 20241031 13700 18.61 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
7 20250414 110124 55 60.00 KOSPI200 금융 N N N Y 60 N 16140 120 2 0.75 420835260 26198 17.29 16000 16150 15920 20800 11220 16020 16063.64 10.50 0 9090 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10111 6.29 0.42 12 0.04 2564.00 38030.00 17090 20241031 -5.56 13700 20240419 17.81 16740 -3.58 20250402 14650 10.17 20250116 17090 -5.56 20241031 13700 17.81 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
8 20250414 100124 55 60.00 KOSPI200 금융 N N N Y 60 N 16050 30 2 0.19 278044300 17333 11.44 16000 16150 15920 20800 11220 16020 16041.33 10.50 0 4829 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10055 6.26 0.42 12 0.03 2564.00 38030.00 17090 20241031 -6.09 13700 20240419 17.15 16740 -4.12 20250402 14650 9.56 20250116 17090 -6.09 20241031 13700 17.15 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
9 20250414 090124 55 60.00 KOSPI200 금융 N N N Y 60 N 16050 30 2 0.19 23295540 1458 0.96 16000 16050 15940 20800 11220 16020 15977.74 10.50 0 -786 16373 16196 16073 15896 15773 16135 15835 313 4780 500 12490 10 1 62645422 10055 6.26 0.42 12 0.00 2564.00 38030.00 17090 20241031 -6.09 13700 20240419 17.15 16740 -4.12 20250402 14650 9.56 20250116 17090 -6.09 20241031 13700 17.15 20240419 0.10 Y 001800 500 313 억 6579837 N N 2186 N 00 N
10 20250411 160124 55 60.00 KOSPI200 금융 N N N Y 60 N 16020 -180 5 -1.11 2433301130 151543 124.11 16040 16250 15950 21050 11340 16200 16056.86 10.45 0 57708 16773 16486 16143 15856 15513 16315 15685 313 4850 500 12630 10 1 62645422 10036 6.25 0.42 12 0.24 2564.00 38030.00 17090 20241031 -6.26 13700 20240419 16.93 16740 -4.30 20250402 14650 9.35 20250116 17090 -6.26 20241031 13700 16.93 20240419 0.10 Y 001800 500 313 억 6544024 N N 2186 N 00 N
11 20250411 150124 55 60.00 KOSPI200 금융 N N N Y 60 N 15980 -220 5 -1.36 2336382150 145493 119.16 16040 16250 15950 21050 11340 16200 16058.38 10.45 0 56622 16773 16486 16143 15856 15513 16315 15685 313 4850 500 12630 10 1 62645422 10011 6.23 0.42 12 0.23 2564.00 38030.00 17090 20241031 -6.50 13700 20240419 16.64 16740 -4.54 20250402 14650 9.08 20250116 17090 -6.50 20241031 13700 16.64 20240419 0.10 Y 001800 500 313 억 6544024 N N 2910 N 00 N
12 20250411 140125 55 60.00 KOSPI200 금융 N N N Y 60 N 15990 -210 5 -1.30 1816063440 112929 92.49 16040 16250 15950 21050 11340 16200 16081.46 10.45 0 39357 16773 16486 16143 15856 15513 16315 15685 313 4850 500 12630 10 1 62645422 10017 6.24 0.42 12 0.18 2564.00 38030.00 17090 20241031 -6.44 13700 20240419 16.72 16740 -4.48 20250402 14650 9.15 20250116 17090 -6.44 20241031 13700 16.72 20240419 0.10 Y 001800 500 313 억 6544024 N N 2910 N 00 N