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
078930/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
20250414,160623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36100,300,2,0.84,4541960775,126166,70.01,35800,36200,35750,46500,25100,35800,35999.87,17.08,0,-5108,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33542,6.03,0.24,12,0.14,5988.00,148654.00,57500,20240621,-37.22,34700,20250409,4.03,41550,-13.12,20250219,34700,4.03,20250409,57500,-37.22,20240621,34700,4.03,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,12401,N,00,N
20250414,150628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36050,250,2,0.70,4106319375,114092,63.31,35800,36200,35750,46500,25100,35800,35991.30,17.08,0,-3336,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33496,6.02,0.24,12,0.12,5988.00,148654.00,57500,20240621,-37.30,34700,20250409,3.89,41550,-13.24,20250219,34700,3.89,20250409,57500,-37.30,20240621,34700,3.89,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250414,140627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36050,250,2,0.70,3547064875,98594,54.71,35800,36200,35750,46500,25100,35800,35976.48,17.08,0,-2350,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33496,6.02,0.24,12,0.11,5988.00,148654.00,57500,20240621,-37.30,34700,20250409,3.89,41550,-13.24,20250219,34700,3.89,20250409,57500,-37.30,20240621,34700,3.89,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250414,130627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36100,300,2,0.84,2961245400,82358,45.70,35800,36200,35750,46500,25100,35800,35955.77,17.08,0,-420,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33542,6.03,0.24,12,0.09,5988.00,148654.00,57500,20240621,-37.22,34700,20250409,4.03,41550,-13.12,20250219,34700,4.03,20250409,57500,-37.22,20240621,34700,4.03,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250414,120629,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36100,300,2,0.84,2451658075,68246,37.87,35800,36150,35750,46500,25100,35800,35923.84,17.08,0,531,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33542,6.03,0.24,12,0.07,5988.00,148654.00,57500,20240621,-37.22,34700,20250409,4.03,41550,-13.12,20250219,34700,4.03,20250409,57500,-37.22,20240621,34700,4.03,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250414,110625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,36000,200,2,0.56,1823232050,50820,28.20,35800,36100,35750,46500,25100,35800,35876.27,17.08,0,2514,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33450,6.01,0.24,12,0.05,5988.00,148654.00,57500,20240621,-37.39,34700,20250409,3.75,41550,-13.36,20250219,34700,3.75,20250409,57500,-37.39,20240621,34700,3.75,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250414,100627,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35900,100,2,0.28,996261500,27801,15.43,35800,36000,35750,46500,25100,35800,35835.46,17.08,0,-2527,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33357,6.00,0.24,12,0.03,5988.00,148654.00,57500,20240621,-37.57,34700,20250409,3.46,41550,-13.60,20250219,34700,3.46,20250409,57500,-37.57,20240621,34700,3.46,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250414,090628,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35750,-50,5,-0.14,204036450,5693,3.16,35800,35950,35750,46500,25100,35800,35839.88,17.08,0,-1443,36266,36032,35666,35432,35066,36150,35550,4646,10700,5000,26490,50,1,92915378,33217,5.97,0.24,12,0.01,5988.00,148654.00,57500,20240621,-37.83,34700,20250409,3.03,41550,-13.96,20250219,34700,3.03,20250409,57500,-37.83,20240621,34700,3.03,20250409,0.17,Y,078930,5000,4645 억,,15870827,N,N,9530,N,00,N
20250411,160620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35800,-100,5,-0.28,6410902875,180218,50.06,35500,35900,35300,46650,25150,35900,35573.01,17.08,0,-23907,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33264,5.98,0.24,12,0.19,5988.00,148654.00,57500,20240621,-37.74,34700,20250409,3.17,41550,-13.84,20250219,34700,3.17,20250409,57500,-37.74,20240621,34700,3.17,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,9530,N,00,N
20250411,150626,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35800,-100,5,-0.28,5184790275,145963,40.54,35500,35900,35300,46650,25150,35900,35521.26,17.08,0,-19170,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33264,5.98,0.24,12,0.16,5988.00,148654.00,57500,20240621,-37.74,34700,20250409,3.17,41550,-13.84,20250219,34700,3.17,20250409,57500,-37.74,20240621,34700,3.17,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,N,00,N
20250411,140625,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,35700,-200,5,-0.56,4312155200,121550,33.76,35500,35800,35300,46650,25150,35900,35476.39,17.08,0,-21768,36333,36116,35783,35566,35233,35950,35400,4646,10750,5000,26560,50,1,92915378,33171,5.96,0.24,12,0.13,5988.00,148654.00,57500,20240621,-37.91,34700,20250409,2.88,41550,-14.08,20250219,34700,2.88,20250409,57500,-37.91,20240621,34700,2.88,20250409,0.18,Y,078930,5000,4645 억,,15874456,N,N,30287,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 160623 55 30.00 KOSPI200 금융 N N N Y 40 N 36100 300 2 0.84 4541960775 126166 70.01 35800 36200 35750 46500 25100 35800 35999.87 17.08 0 -5108 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33542 6.03 0.24 12 0.14 5988.00 148654.00 57500 20240621 -37.22 34700 20250409 4.03 41550 -13.12 20250219 34700 4.03 20250409 57500 -37.22 20240621 34700 4.03 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 12401 N 00 N
3 20250414 150628 55 30.00 KOSPI200 금융 N N N Y 40 N 36050 250 2 0.70 4106319375 114092 63.31 35800 36200 35750 46500 25100 35800 35991.30 17.08 0 -3336 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33496 6.02 0.24 12 0.12 5988.00 148654.00 57500 20240621 -37.30 34700 20250409 3.89 41550 -13.24 20250219 34700 3.89 20250409 57500 -37.30 20240621 34700 3.89 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
4 20250414 140627 55 30.00 KOSPI200 금융 N N N Y 40 N 36050 250 2 0.70 3547064875 98594 54.71 35800 36200 35750 46500 25100 35800 35976.48 17.08 0 -2350 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33496 6.02 0.24 12 0.11 5988.00 148654.00 57500 20240621 -37.30 34700 20250409 3.89 41550 -13.24 20250219 34700 3.89 20250409 57500 -37.30 20240621 34700 3.89 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
5 20250414 130627 55 30.00 KOSPI200 금융 N N N Y 40 N 36100 300 2 0.84 2961245400 82358 45.70 35800 36200 35750 46500 25100 35800 35955.77 17.08 0 -420 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33542 6.03 0.24 12 0.09 5988.00 148654.00 57500 20240621 -37.22 34700 20250409 4.03 41550 -13.12 20250219 34700 4.03 20250409 57500 -37.22 20240621 34700 4.03 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
6 20250414 120629 55 30.00 KOSPI200 금융 N N N Y 40 N 36100 300 2 0.84 2451658075 68246 37.87 35800 36150 35750 46500 25100 35800 35923.84 17.08 0 531 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33542 6.03 0.24 12 0.07 5988.00 148654.00 57500 20240621 -37.22 34700 20250409 4.03 41550 -13.12 20250219 34700 4.03 20250409 57500 -37.22 20240621 34700 4.03 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
7 20250414 110625 55 30.00 KOSPI200 금융 N N N Y 40 N 36000 200 2 0.56 1823232050 50820 28.20 35800 36100 35750 46500 25100 35800 35876.27 17.08 0 2514 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33450 6.01 0.24 12 0.05 5988.00 148654.00 57500 20240621 -37.39 34700 20250409 3.75 41550 -13.36 20250219 34700 3.75 20250409 57500 -37.39 20240621 34700 3.75 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
8 20250414 100627 55 30.00 KOSPI200 금융 N N N Y 40 N 35900 100 2 0.28 996261500 27801 15.43 35800 36000 35750 46500 25100 35800 35835.46 17.08 0 -2527 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33357 6.00 0.24 12 0.03 5988.00 148654.00 57500 20240621 -37.57 34700 20250409 3.46 41550 -13.60 20250219 34700 3.46 20250409 57500 -37.57 20240621 34700 3.46 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
9 20250414 090628 55 30.00 KOSPI200 금융 N N N Y 40 N 35750 -50 5 -0.14 204036450 5693 3.16 35800 35950 35750 46500 25100 35800 35839.88 17.08 0 -1443 36266 36032 35666 35432 35066 36150 35550 4646 10700 5000 26490 50 1 92915378 33217 5.97 0.24 12 0.01 5988.00 148654.00 57500 20240621 -37.83 34700 20250409 3.03 41550 -13.96 20250219 34700 3.03 20250409 57500 -37.83 20240621 34700 3.03 20250409 0.17 Y 078930 5000 4645 억 15870827 N N 9530 N 00 N
10 20250411 160620 55 30.00 KOSPI200 금융 N N N Y 40 N 35800 -100 5 -0.28 6410902875 180218 50.06 35500 35900 35300 46650 25150 35900 35573.01 17.08 0 -23907 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33264 5.98 0.24 12 0.19 5988.00 148654.00 57500 20240621 -37.74 34700 20250409 3.17 41550 -13.84 20250219 34700 3.17 20250409 57500 -37.74 20240621 34700 3.17 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 9530 N 00 N
11 20250411 150626 55 30.00 KOSPI200 금융 N N N Y 40 N 35800 -100 5 -0.28 5184790275 145963 40.54 35500 35900 35300 46650 25150 35900 35521.26 17.08 0 -19170 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33264 5.98 0.24 12 0.16 5988.00 148654.00 57500 20240621 -37.74 34700 20250409 3.17 41550 -13.84 20250219 34700 3.17 20250409 57500 -37.74 20240621 34700 3.17 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N
12 20250411 140625 55 30.00 KOSPI200 금융 N N N Y 40 N 35700 -200 5 -0.56 4312155200 121550 33.76 35500 35800 35300 46650 25150 35900 35476.39 17.08 0 -21768 36333 36116 35783 35566 35233 35950 35400 4646 10750 5000 26560 50 1 92915378 33171 5.96 0.24 12 0.13 5988.00 148654.00 57500 20240621 -37.91 34700 20250409 2.88 41550 -14.08 20250219 34700 2.88 20250409 57500 -37.91 20240621 34700 2.88 20250409 0.18 Y 078930 5000 4645 억 15874456 N N 30287 N 00 N