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
009540/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
20250414,160236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,226000,5000,2,2.26,57398761000,254854,85.19,225500,228000,222000,287000,155000,221000,225221.91,31.47,0,23171,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,159947,13.64,1.44,12,0.36,16565.00,156980.00,253500,20250305,-10.85,110800,20240416,103.97,253500,-10.85,20250305,185700,21.70,20250407,253500,-10.85,20250305,110800,103.97,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,15911,N,00,N
20250414,150238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,227000,6000,2,2.71,51980162500,230901,77.18,225500,228000,222000,287000,155000,221000,225118.83,31.47,0,23420,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,160655,13.70,1.45,12,0.33,16565.00,156980.00,253500,20250305,-10.45,110800,20240416,104.87,253500,-10.45,20250305,185700,22.24,20250407,253500,-10.45,20250305,110800,104.87,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250414,140237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,227500,6500,2,2.94,45067742000,200446,67.00,225500,228000,222000,287000,155000,221000,224837.32,31.47,0,19717,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,161009,13.73,1.45,12,0.28,16565.00,156980.00,253500,20250305,-10.26,110800,20240416,105.32,253500,-10.26,20250305,185700,22.51,20250407,253500,-10.26,20250305,110800,105.32,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250414,130237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,226500,5500,2,2.49,38945767750,173448,57.98,225500,228000,222000,287000,155000,221000,224538.58,31.47,0,15180,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,160301,13.67,1.44,12,0.25,16565.00,156980.00,253500,20250305,-10.65,110800,20240416,104.42,253500,-10.65,20250305,185700,21.97,20250407,253500,-10.65,20250305,110800,104.42,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250414,120238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,225000,4000,2,1.81,31731566750,141530,47.31,225500,228000,222000,287000,155000,221000,224203.82,31.47,0,1152,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,159240,13.58,1.43,12,0.20,16565.00,156980.00,253500,20250305,-11.24,110800,20240416,103.07,253500,-11.24,20250305,185700,21.16,20250407,253500,-11.24,20250305,110800,103.07,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250414,110236,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,223000,2000,2,0.90,27373874500,122114,40.82,225500,228000,222000,287000,155000,221000,224166.55,31.47,0,-2278,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,157824,13.46,1.42,12,0.17,16565.00,156980.00,253500,20250305,-12.03,110800,20240416,101.26,253500,-12.03,20250305,185700,20.09,20250407,253500,-12.03,20250305,110800,101.26,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250414,100237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,224000,3000,2,1.36,20205476000,90094,30.12,225500,228000,222000,287000,155000,221000,224271.05,31.47,0,-5014,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,158532,13.52,1.43,12,0.13,16565.00,156980.00,253500,20250305,-11.64,110800,20240416,102.17,253500,-11.64,20250305,185700,20.62,20250407,253500,-11.64,20250305,110800,102.17,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250414,090238,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,223000,2000,2,0.90,4614743500,20538,6.87,225500,228000,222000,287000,155000,221000,224692.94,31.47,0,-2171,225333,223166,219333,217166,213333,224250,218250,3539,66000,5000,163540,500,1,70773116,157824,13.46,1.42,12,0.03,16565.00,156980.00,253500,20250305,-12.03,110800,20240416,101.26,253500,-12.03,20250305,185700,20.09,20250407,253500,-12.03,20250305,110800,101.26,20240416,0.45,Y,009540,5000,3538 억,,22271985,N,N,23006,N,00,N
20250411,160235,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,221000,8000,2,3.76,65450661250,299160,113.81,218000,221500,215500,276500,149500,213000,218781.14,31.57,0,-8901,220000,216500,210000,206500,200000,218250,208250,3539,63500,5000,157620,500,1,70773116,156409,13.34,1.41,12,0.42,16565.00,156980.00,253500,20250305,-12.82,110800,20240416,99.46,253500,-12.82,20250305,185700,19.01,20250407,253500,-12.82,20250305,110800,99.46,20240416,0.46,Y,009540,5000,3538 억,,22343269,N,N,23006,N,00,N
20250411,150237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,220500,7500,2,3.52,57892714000,264954,100.79,218000,221000,215500,276500,149500,213000,218501.00,31.57,0,-9967,220000,216500,210000,206500,200000,218250,208250,3539,63500,5000,157620,500,1,70773116,156055,13.31,1.40,12,0.37,16565.00,156980.00,253500,20250305,-13.02,110800,20240416,99.01,253500,-13.02,20250305,185700,18.74,20250407,253500,-13.02,20250305,110800,99.01,20240416,0.46,Y,009540,5000,3538 억,,22343269,N,N,13499,N,00,N
20250411,140237,55,40.00,KOSPI200,,금융,N,N,N,Y,40,Y,219500,6500,2,3.05,48439016000,221987,84.45,218000,220500,215500,276500,149500,213000,218206.54,31.57,0,-10705,220000,216500,210000,206500,200000,218250,208250,3539,63500,5000,157620,500,1,70773116,155347,13.25,1.40,12,0.31,16565.00,156980.00,253500,20250305,-13.41,110800,20240416,98.10,253500,-13.41,20250305,185700,18.20,20250407,253500,-13.41,20250305,110800,98.10,20240416,0.46,Y,009540,5000,3538 억,,22343269,N,N,13499,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 160236 55 40.00 KOSPI200 금융 N N N Y 40 Y 226000 5000 2 2.26 57398761000 254854 85.19 225500 228000 222000 287000 155000 221000 225221.91 31.47 0 23171 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 159947 13.64 1.44 12 0.36 16565.00 156980.00 253500 20250305 -10.85 110800 20240416 103.97 253500 -10.85 20250305 185700 21.70 20250407 253500 -10.85 20250305 110800 103.97 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 15911 N 00 N
3 20250414 150238 55 40.00 KOSPI200 금융 N N N Y 40 Y 227000 6000 2 2.71 51980162500 230901 77.18 225500 228000 222000 287000 155000 221000 225118.83 31.47 0 23420 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 160655 13.70 1.45 12 0.33 16565.00 156980.00 253500 20250305 -10.45 110800 20240416 104.87 253500 -10.45 20250305 185700 22.24 20250407 253500 -10.45 20250305 110800 104.87 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
4 20250414 140237 55 40.00 KOSPI200 금융 N N N Y 40 Y 227500 6500 2 2.94 45067742000 200446 67.00 225500 228000 222000 287000 155000 221000 224837.32 31.47 0 19717 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 161009 13.73 1.45 12 0.28 16565.00 156980.00 253500 20250305 -10.26 110800 20240416 105.32 253500 -10.26 20250305 185700 22.51 20250407 253500 -10.26 20250305 110800 105.32 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
5 20250414 130237 55 40.00 KOSPI200 금융 N N N Y 40 Y 226500 5500 2 2.49 38945767750 173448 57.98 225500 228000 222000 287000 155000 221000 224538.58 31.47 0 15180 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 160301 13.67 1.44 12 0.25 16565.00 156980.00 253500 20250305 -10.65 110800 20240416 104.42 253500 -10.65 20250305 185700 21.97 20250407 253500 -10.65 20250305 110800 104.42 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
6 20250414 120238 55 40.00 KOSPI200 금융 N N N Y 40 Y 225000 4000 2 1.81 31731566750 141530 47.31 225500 228000 222000 287000 155000 221000 224203.82 31.47 0 1152 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 159240 13.58 1.43 12 0.20 16565.00 156980.00 253500 20250305 -11.24 110800 20240416 103.07 253500 -11.24 20250305 185700 21.16 20250407 253500 -11.24 20250305 110800 103.07 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
7 20250414 110236 55 40.00 KOSPI200 금융 N N N Y 40 Y 223000 2000 2 0.90 27373874500 122114 40.82 225500 228000 222000 287000 155000 221000 224166.55 31.47 0 -2278 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 157824 13.46 1.42 12 0.17 16565.00 156980.00 253500 20250305 -12.03 110800 20240416 101.26 253500 -12.03 20250305 185700 20.09 20250407 253500 -12.03 20250305 110800 101.26 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
8 20250414 100237 55 40.00 KOSPI200 금융 N N N Y 40 Y 224000 3000 2 1.36 20205476000 90094 30.12 225500 228000 222000 287000 155000 221000 224271.05 31.47 0 -5014 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 158532 13.52 1.43 12 0.13 16565.00 156980.00 253500 20250305 -11.64 110800 20240416 102.17 253500 -11.64 20250305 185700 20.62 20250407 253500 -11.64 20250305 110800 102.17 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
9 20250414 090238 55 40.00 KOSPI200 금융 N N N Y 40 Y 223000 2000 2 0.90 4614743500 20538 6.87 225500 228000 222000 287000 155000 221000 224692.94 31.47 0 -2171 225333 223166 219333 217166 213333 224250 218250 3539 66000 5000 163540 500 1 70773116 157824 13.46 1.42 12 0.03 16565.00 156980.00 253500 20250305 -12.03 110800 20240416 101.26 253500 -12.03 20250305 185700 20.09 20250407 253500 -12.03 20250305 110800 101.26 20240416 0.45 Y 009540 5000 3538 억 22271985 N N 23006 N 00 N
10 20250411 160235 55 40.00 KOSPI200 금융 N N N Y 40 Y 221000 8000 2 3.76 65450661250 299160 113.81 218000 221500 215500 276500 149500 213000 218781.14 31.57 0 -8901 220000 216500 210000 206500 200000 218250 208250 3539 63500 5000 157620 500 1 70773116 156409 13.34 1.41 12 0.42 16565.00 156980.00 253500 20250305 -12.82 110800 20240416 99.46 253500 -12.82 20250305 185700 19.01 20250407 253500 -12.82 20250305 110800 99.46 20240416 0.46 Y 009540 5000 3538 억 22343269 N N 23006 N 00 N
11 20250411 150237 55 40.00 KOSPI200 금융 N N N Y 40 Y 220500 7500 2 3.52 57892714000 264954 100.79 218000 221000 215500 276500 149500 213000 218501.00 31.57 0 -9967 220000 216500 210000 206500 200000 218250 208250 3539 63500 5000 157620 500 1 70773116 156055 13.31 1.40 12 0.37 16565.00 156980.00 253500 20250305 -13.02 110800 20240416 99.01 253500 -13.02 20250305 185700 18.74 20250407 253500 -13.02 20250305 110800 99.01 20240416 0.46 Y 009540 5000 3538 억 22343269 N N 13499 N 00 N
12 20250411 140237 55 40.00 KOSPI200 금융 N N N Y 40 Y 219500 6500 2 3.05 48439016000 221987 84.45 218000 220500 215500 276500 149500 213000 218206.54 31.57 0 -10705 220000 216500 210000 206500 200000 218250 208250 3539 63500 5000 157620 500 1 70773116 155347 13.25 1.40 12 0.31 16565.00 156980.00 253500 20250305 -13.41 110800 20240416 98.10 253500 -13.41 20250305 185700 18.20 20250407 253500 -13.41 20250305 110800 98.10 20240416 0.46 Y 009540 5000 3538 억 22343269 N N 13499 N 00 N