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
003030/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
20250414,160138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,226500,500,2,0.22,2309261500,10183,135.63,224000,229500,224000,293500,158500,226000,226776.15,7.68,0,-3138,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9381,21.91,0.47,12,0.25,10340.00,483418.00,292500,20250306,-22.56,143100,20240805,58.28,292500,-22.56,20250306,176500,28.33,20250106,292500,-22.56,20250306,143100,58.28,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,3951,N,00,N
20250414,150138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,226000,0,3,0.00,1791662750,7904,105.27,224000,229500,224000,293500,158500,226000,226677.98,7.68,0,-2663,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9360,21.86,0.47,12,0.19,10340.00,483418.00,292500,20250306,-22.74,143100,20240805,57.93,292500,-22.74,20250306,176500,28.05,20250106,292500,-22.74,20250306,143100,57.93,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250414,140138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,228000,2000,2,0.88,1328883750,5866,78.13,224000,229500,224000,293500,158500,226000,226540.02,7.68,0,-1536,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9443,22.05,0.47,12,0.14,10340.00,483418.00,292500,20250306,-22.05,143100,20240805,59.33,292500,-22.05,20250306,176500,29.18,20250106,292500,-22.05,20250306,143100,59.33,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250414,130138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,226500,500,2,0.22,778919500,3443,45.86,224000,229500,224000,293500,158500,226000,226232.79,7.68,0,-961,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9381,21.91,0.47,12,0.08,10340.00,483418.00,292500,20250306,-22.56,143100,20240805,58.28,292500,-22.56,20250306,176500,28.33,20250106,292500,-22.56,20250306,143100,58.28,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250414,120138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227000,1000,2,0.44,738776000,3266,43.50,224000,229500,224000,293500,158500,226000,226202.08,7.68,0,-938,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9402,21.95,0.47,12,0.08,10340.00,483418.00,292500,20250306,-22.39,143100,20240805,58.63,292500,-22.39,20250306,176500,28.61,20250106,292500,-22.39,20250306,143100,58.63,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250414,110138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,226000,0,3,0.00,453146500,2005,26.70,224000,229500,224000,293500,158500,226000,226008.23,7.68,0,-381,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9360,21.86,0.47,12,0.05,10340.00,483418.00,292500,20250306,-22.74,143100,20240805,57.93,292500,-22.74,20250306,176500,28.05,20250106,292500,-22.74,20250306,143100,57.93,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250414,100138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,224500,-1500,5,-0.66,299585000,1325,17.65,224000,229500,224000,293500,158500,226000,226101.89,7.68,0,-173,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9298,21.71,0.46,12,0.03,10340.00,483418.00,292500,20250306,-23.25,143100,20240805,56.88,292500,-23.25,20250306,176500,27.20,20250106,292500,-23.25,20250306,143100,56.88,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250414,090138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,229500,3500,2,1.55,58403000,260,3.46,224000,229500,224000,293500,158500,226000,224626.92,7.68,0,35,233000,229500,225500,222000,218000,231250,223750,207,67500,5000,167240,500,1,4141657,9505,22.20,0.47,12,0.01,10340.00,483418.00,292500,20250306,-21.54,143100,20240805,60.38,292500,-21.54,20250306,176500,30.03,20250106,292500,-21.54,20250306,143100,60.38,20240805,0.36,Y,003030,5000,207 억,,317884,N,N,472,N,00,N
20250411,160138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,226000,-2500,5,-1.09,1693434750,7508,43.69,223000,229000,221500,297000,160000,228500,225550.71,7.69,0,-868,242833,235666,226833,219666,210833,239250,223250,207,68500,5000,169090,500,1,4141657,9360,21.86,0.47,12,0.18,10340.00,483418.00,292500,20250306,-22.74,143100,20240805,57.93,292500,-22.74,20250306,176500,28.05,20250106,292500,-22.74,20250306,143100,57.93,20240805,0.29,Y,003030,5000,207 억,,318513,N,N,472,N,00,N
20250411,150138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227000,-1500,5,-0.66,1537380250,6819,39.68,223000,229000,221500,297000,160000,228500,225455.38,7.69,0,-660,242833,235666,226833,219666,210833,239250,223250,207,68500,5000,169090,500,1,4141657,9402,21.95,0.47,12,0.16,10340.00,483418.00,292500,20250306,-22.39,143100,20240805,58.63,292500,-22.39,20250306,176500,28.61,20250106,292500,-22.39,20250306,143100,58.63,20240805,0.29,Y,003030,5000,207 억,,318513,N,N,769,N,00,N
20250411,140138,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227000,-1500,5,-0.66,1238240000,5503,32.02,223000,228500,221500,297000,160000,228500,225011.81,7.69,0,-226,242833,235666,226833,219666,210833,239250,223250,207,68500,5000,169090,500,1,4141657,9402,21.95,0.47,12,0.13,10340.00,483418.00,292500,20250306,-22.39,143100,20240805,58.63,292500,-22.39,20250306,176500,28.61,20250106,292500,-22.39,20250306,143100,58.63,20240805,0.29,Y,003030,5000,207 억,,318513,N,N,769,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 160138 55 60.00 KOSPI200 금융 N N N Y 60 N 226500 500 2 0.22 2309261500 10183 135.63 224000 229500 224000 293500 158500 226000 226776.15 7.68 0 -3138 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9381 21.91 0.47 12 0.25 10340.00 483418.00 292500 20250306 -22.56 143100 20240805 58.28 292500 -22.56 20250306 176500 28.33 20250106 292500 -22.56 20250306 143100 58.28 20240805 0.36 Y 003030 5000 207 억 317884 N N 3951 N 00 N
3 20250414 150138 55 60.00 KOSPI200 금융 N N N Y 60 N 226000 0 3 0.00 1791662750 7904 105.27 224000 229500 224000 293500 158500 226000 226677.98 7.68 0 -2663 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9360 21.86 0.47 12 0.19 10340.00 483418.00 292500 20250306 -22.74 143100 20240805 57.93 292500 -22.74 20250306 176500 28.05 20250106 292500 -22.74 20250306 143100 57.93 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
4 20250414 140138 55 60.00 KOSPI200 금융 N N N Y 60 N 228000 2000 2 0.88 1328883750 5866 78.13 224000 229500 224000 293500 158500 226000 226540.02 7.68 0 -1536 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9443 22.05 0.47 12 0.14 10340.00 483418.00 292500 20250306 -22.05 143100 20240805 59.33 292500 -22.05 20250306 176500 29.18 20250106 292500 -22.05 20250306 143100 59.33 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
5 20250414 130138 55 60.00 KOSPI200 금융 N N N Y 60 N 226500 500 2 0.22 778919500 3443 45.86 224000 229500 224000 293500 158500 226000 226232.79 7.68 0 -961 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9381 21.91 0.47 12 0.08 10340.00 483418.00 292500 20250306 -22.56 143100 20240805 58.28 292500 -22.56 20250306 176500 28.33 20250106 292500 -22.56 20250306 143100 58.28 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
6 20250414 120138 55 60.00 KOSPI200 금융 N N N Y 60 N 227000 1000 2 0.44 738776000 3266 43.50 224000 229500 224000 293500 158500 226000 226202.08 7.68 0 -938 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9402 21.95 0.47 12 0.08 10340.00 483418.00 292500 20250306 -22.39 143100 20240805 58.63 292500 -22.39 20250306 176500 28.61 20250106 292500 -22.39 20250306 143100 58.63 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
7 20250414 110138 55 60.00 KOSPI200 금융 N N N Y 60 N 226000 0 3 0.00 453146500 2005 26.70 224000 229500 224000 293500 158500 226000 226008.23 7.68 0 -381 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9360 21.86 0.47 12 0.05 10340.00 483418.00 292500 20250306 -22.74 143100 20240805 57.93 292500 -22.74 20250306 176500 28.05 20250106 292500 -22.74 20250306 143100 57.93 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
8 20250414 100138 55 60.00 KOSPI200 금융 N N N Y 60 N 224500 -1500 5 -0.66 299585000 1325 17.65 224000 229500 224000 293500 158500 226000 226101.89 7.68 0 -173 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9298 21.71 0.46 12 0.03 10340.00 483418.00 292500 20250306 -23.25 143100 20240805 56.88 292500 -23.25 20250306 176500 27.20 20250106 292500 -23.25 20250306 143100 56.88 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
9 20250414 090138 55 60.00 KOSPI200 금융 N N N Y 60 N 229500 3500 2 1.55 58403000 260 3.46 224000 229500 224000 293500 158500 226000 224626.92 7.68 0 35 233000 229500 225500 222000 218000 231250 223750 207 67500 5000 167240 500 1 4141657 9505 22.20 0.47 12 0.01 10340.00 483418.00 292500 20250306 -21.54 143100 20240805 60.38 292500 -21.54 20250306 176500 30.03 20250106 292500 -21.54 20250306 143100 60.38 20240805 0.36 Y 003030 5000 207 억 317884 N N 472 N 00 N
10 20250411 160138 55 60.00 KOSPI200 금융 N N N Y 60 N 226000 -2500 5 -1.09 1693434750 7508 43.69 223000 229000 221500 297000 160000 228500 225550.71 7.69 0 -868 242833 235666 226833 219666 210833 239250 223250 207 68500 5000 169090 500 1 4141657 9360 21.86 0.47 12 0.18 10340.00 483418.00 292500 20250306 -22.74 143100 20240805 57.93 292500 -22.74 20250306 176500 28.05 20250106 292500 -22.74 20250306 143100 57.93 20240805 0.29 Y 003030 5000 207 억 318513 N N 472 N 00 N
11 20250411 150138 55 60.00 KOSPI200 금융 N N N Y 60 N 227000 -1500 5 -0.66 1537380250 6819 39.68 223000 229000 221500 297000 160000 228500 225455.38 7.69 0 -660 242833 235666 226833 219666 210833 239250 223250 207 68500 5000 169090 500 1 4141657 9402 21.95 0.47 12 0.16 10340.00 483418.00 292500 20250306 -22.39 143100 20240805 58.63 292500 -22.39 20250306 176500 28.61 20250106 292500 -22.39 20250306 143100 58.63 20240805 0.29 Y 003030 5000 207 억 318513 N N 769 N 00 N
12 20250411 140138 55 60.00 KOSPI200 금융 N N N Y 60 N 227000 -1500 5 -0.66 1238240000 5503 32.02 223000 228500 221500 297000 160000 228500 225011.81 7.69 0 -226 242833 235666 226833 219666 210833 239250 223250 207 68500 5000 169090 500 1 4141657 9402 21.95 0.47 12 0.13 10340.00 483418.00 292500 20250306 -22.39 143100 20240805 58.63 292500 -22.39 20250306 176500 28.61 20250106 292500 -22.39 20250306 143100 58.63 20240805 0.29 Y 003030 5000 207 억 318513 N N 769 N 00 N