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
138040/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
20250414,160812,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113200,1700,2,1.52,20927280750,184516,62.61,112100,114400,111600,144900,78100,111500,113417.16,15.53,0,11157,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,215895,9.52,1.99,12,0.10,11897.00,56959.00,127400,20250306,-11.15,72600,20240418,55.92,127400,-11.15,20250306,102200,10.76,20250110,127400,-11.15,20250306,72600,55.92,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,651,N,00,N
20250414,150818,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113100,1600,2,1.43,15804830650,139248,47.25,112100,114400,111600,144900,78100,111500,113501.31,15.53,0,-3636,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,215704,9.51,1.99,12,0.07,11897.00,56959.00,127400,20250306,-11.22,72600,20240418,55.79,127400,-11.22,20250306,102200,10.67,20250110,127400,-11.22,20250306,72600,55.79,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250414,140818,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113800,2300,2,2.06,13086386000,115265,39.11,112100,114400,111600,144900,78100,111500,113533.04,15.53,0,-5603,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,217039,9.57,2.00,12,0.06,11897.00,56959.00,127400,20250306,-10.68,72600,20240418,56.75,127400,-10.68,20250306,102200,11.35,20250110,127400,-10.68,20250306,72600,56.75,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250414,130815,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,114200,2700,2,2.42,11328056000,99840,33.88,112100,114400,111600,144900,78100,111500,113462.10,15.53,0,-5698,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,217802,9.60,2.00,12,0.05,11897.00,56959.00,127400,20250306,-10.36,72600,20240418,57.30,127400,-10.36,20250306,102200,11.74,20250110,127400,-10.36,20250306,72600,57.30,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250414,120818,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,114300,2800,2,2.51,9813868400,86580,29.38,112100,114350,111600,144900,78100,111500,113350.29,15.53,0,-3807,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,217993,9.61,2.01,12,0.05,11897.00,56959.00,127400,20250306,-10.28,72600,20240418,57.44,127400,-10.28,20250306,102200,11.84,20250110,127400,-10.28,20250306,72600,57.44,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250414,110814,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113900,2400,2,2.15,8338333050,73634,24.99,112100,114350,111600,144900,78100,111500,113240.26,15.53,0,-1574,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,217230,9.57,2.00,12,0.04,11897.00,56959.00,127400,20250306,-10.60,72600,20240418,56.89,127400,-10.60,20250306,102200,11.45,20250110,127400,-10.60,20250306,72600,56.89,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250414,100816,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,113500,2000,2,1.79,5839926450,51659,17.53,112100,114350,111600,144900,78100,111500,113047.61,15.53,0,-2396,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,216467,9.54,1.99,12,0.03,11897.00,56959.00,127400,20250306,-10.91,72600,20240418,56.34,127400,-10.91,20250306,102200,11.06,20250110,127400,-10.91,20250306,72600,56.34,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250414,090817,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,112600,1100,2,0.99,1371741400,12219,4.15,112100,112800,111600,144900,78100,111500,112262.98,15.53,0,1023,116233,113866,112433,110066,108633,113150,109350,1131,33400,500,84740,100,1,190720114,214751,9.46,1.98,12,0.01,11897.00,56959.00,127400,20250306,-11.62,72600,20240418,55.10,127400,-11.62,20250306,102200,10.18,20250110,127400,-11.62,20250306,72600,55.10,20240418,0.11,N,138040,500,1130 억,,29618416,N,N,104908,N,00,N
20250411,160807,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,111500,-5100,5,-4.37,33045115300,294706,80.84,113400,114800,111000,151500,81700,116600,112129.16,15.54,0,-44169,120133,118366,114833,113066,109533,119250,113950,1131,34900,500,88610,100,1,190720114,212653,9.37,1.96,12,0.15,11897.00,56959.00,127400,20250306,-12.48,72600,20240418,53.58,127400,-12.48,20250306,102200,9.10,20250110,127400,-12.48,20250306,72600,53.58,20240418,0.11,Y,138040,500,1130 억,,29635054,N,N,104908,N,00,N
20250411,150815,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,111500,-5100,5,-4.37,28173256650,250981,68.84,113400,114800,111000,151500,81700,116600,112252.55,15.54,0,-43967,120133,118366,114833,113066,109533,119250,113950,1131,34900,500,88610,100,1,190720114,212653,9.37,1.96,12,0.13,11897.00,56959.00,127400,20250306,-12.48,72600,20240418,53.58,127400,-12.48,20250306,102200,9.10,20250110,127400,-12.48,20250306,72600,53.58,20240418,0.11,Y,138040,500,1130 억,,29635054,N,N,107016,N,00,N
20250411,140813,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,112000,-4600,5,-3.95,22512224650,200426,54.98,113400,114800,111000,151500,81700,116600,112321.88,15.54,0,-33109,120133,118366,114833,113066,109533,119250,113950,1131,34900,500,88610,100,1,190720114,213607,9.41,1.97,12,0.11,11897.00,56959.00,127400,20250306,-12.09,72600,20240418,54.27,127400,-12.09,20250306,102200,9.59,20250110,127400,-12.09,20250306,72600,54.27,20240418,0.11,Y,138040,500,1130 억,,29635054,N,N,107016,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 160812 55 20.00 KOSPI200 금융 N N N Y 40 N 113200 1700 2 1.52 20927280750 184516 62.61 112100 114400 111600 144900 78100 111500 113417.16 15.53 0 11157 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 215895 9.52 1.99 12 0.10 11897.00 56959.00 127400 20250306 -11.15 72600 20240418 55.92 127400 -11.15 20250306 102200 10.76 20250110 127400 -11.15 20250306 72600 55.92 20240418 0.11 N 138040 500 1130 억 29618416 N N 651 N 00 N
3 20250414 150818 55 20.00 KOSPI200 금융 N N N Y 40 N 113100 1600 2 1.43 15804830650 139248 47.25 112100 114400 111600 144900 78100 111500 113501.31 15.53 0 -3636 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 215704 9.51 1.99 12 0.07 11897.00 56959.00 127400 20250306 -11.22 72600 20240418 55.79 127400 -11.22 20250306 102200 10.67 20250110 127400 -11.22 20250306 72600 55.79 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
4 20250414 140818 55 20.00 KOSPI200 금융 N N N Y 40 N 113800 2300 2 2.06 13086386000 115265 39.11 112100 114400 111600 144900 78100 111500 113533.04 15.53 0 -5603 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 217039 9.57 2.00 12 0.06 11897.00 56959.00 127400 20250306 -10.68 72600 20240418 56.75 127400 -10.68 20250306 102200 11.35 20250110 127400 -10.68 20250306 72600 56.75 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
5 20250414 130815 55 20.00 KOSPI200 금융 N N N Y 40 N 114200 2700 2 2.42 11328056000 99840 33.88 112100 114400 111600 144900 78100 111500 113462.10 15.53 0 -5698 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 217802 9.60 2.00 12 0.05 11897.00 56959.00 127400 20250306 -10.36 72600 20240418 57.30 127400 -10.36 20250306 102200 11.74 20250110 127400 -10.36 20250306 72600 57.30 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
6 20250414 120818 55 20.00 KOSPI200 금융 N N N Y 40 N 114300 2800 2 2.51 9813868400 86580 29.38 112100 114350 111600 144900 78100 111500 113350.29 15.53 0 -3807 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 217993 9.61 2.01 12 0.05 11897.00 56959.00 127400 20250306 -10.28 72600 20240418 57.44 127400 -10.28 20250306 102200 11.84 20250110 127400 -10.28 20250306 72600 57.44 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
7 20250414 110814 55 20.00 KOSPI200 금융 N N N Y 40 N 113900 2400 2 2.15 8338333050 73634 24.99 112100 114350 111600 144900 78100 111500 113240.26 15.53 0 -1574 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 217230 9.57 2.00 12 0.04 11897.00 56959.00 127400 20250306 -10.60 72600 20240418 56.89 127400 -10.60 20250306 102200 11.45 20250110 127400 -10.60 20250306 72600 56.89 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
8 20250414 100816 55 20.00 KOSPI200 금융 N N N Y 40 N 113500 2000 2 1.79 5839926450 51659 17.53 112100 114350 111600 144900 78100 111500 113047.61 15.53 0 -2396 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 216467 9.54 1.99 12 0.03 11897.00 56959.00 127400 20250306 -10.91 72600 20240418 56.34 127400 -10.91 20250306 102200 11.06 20250110 127400 -10.91 20250306 72600 56.34 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
9 20250414 090817 55 20.00 KOSPI200 금융 N N N Y 40 N 112600 1100 2 0.99 1371741400 12219 4.15 112100 112800 111600 144900 78100 111500 112262.98 15.53 0 1023 116233 113866 112433 110066 108633 113150 109350 1131 33400 500 84740 100 1 190720114 214751 9.46 1.98 12 0.01 11897.00 56959.00 127400 20250306 -11.62 72600 20240418 55.10 127400 -11.62 20250306 102200 10.18 20250110 127400 -11.62 20250306 72600 55.10 20240418 0.11 N 138040 500 1130 억 29618416 N N 104908 N 00 N
10 20250411 160807 55 20.00 KOSPI200 금융 N N N Y 40 N 111500 -5100 5 -4.37 33045115300 294706 80.84 113400 114800 111000 151500 81700 116600 112129.16 15.54 0 -44169 120133 118366 114833 113066 109533 119250 113950 1131 34900 500 88610 100 1 190720114 212653 9.37 1.96 12 0.15 11897.00 56959.00 127400 20250306 -12.48 72600 20240418 53.58 127400 -12.48 20250306 102200 9.10 20250110 127400 -12.48 20250306 72600 53.58 20240418 0.11 Y 138040 500 1130 억 29635054 N N 104908 N 00 N
11 20250411 150815 55 20.00 KOSPI200 금융 N N N Y 40 N 111500 -5100 5 -4.37 28173256650 250981 68.84 113400 114800 111000 151500 81700 116600 112252.55 15.54 0 -43967 120133 118366 114833 113066 109533 119250 113950 1131 34900 500 88610 100 1 190720114 212653 9.37 1.96 12 0.13 11897.00 56959.00 127400 20250306 -12.48 72600 20240418 53.58 127400 -12.48 20250306 102200 9.10 20250110 127400 -12.48 20250306 72600 53.58 20240418 0.11 Y 138040 500 1130 억 29635054 N N 107016 N 00 N
12 20250411 140813 55 20.00 KOSPI200 금융 N N N Y 40 N 112000 -4600 5 -3.95 22512224650 200426 54.98 113400 114800 111000 151500 81700 116600 112321.88 15.54 0 -33109 120133 118366 114833 113066 109533 119250 113950 1131 34900 500 88610 100 1 190720114 213607 9.41 1.97 12 0.11 11897.00 56959.00 127400 20250306 -12.09 72600 20240418 54.27 127400 -12.09 20250306 102200 9.59 20250110 127400 -12.09 20250306 72600 54.27 20240418 0.11 Y 138040 500 1130 억 29635054 N N 107016 N 00 N