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
138930/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
20250414,160813,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9800,140,2,1.45,6885262795,700973,57.19,9630,9870,9630,12550,6770,9660,9822.44,42.14,0,-57232,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31202,4.32,0.29,12,0.22,2266.00,33451.00,12300,20250131,-20.33,7440,20240415,31.72,12300,-20.33,20250131,9260,5.83,20250409,12300,-20.33,20250131,7440,31.72,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,26198,N,00,N
20250414,150820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9810,150,2,1.55,6344830595,645837,52.70,9630,9870,9630,12550,6770,9660,9824.20,42.14,0,-66648,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31233,4.33,0.29,12,0.20,2266.00,33451.00,12300,20250131,-20.24,7440,20240415,31.85,12300,-20.24,20250131,9260,5.94,20250409,12300,-20.24,20250131,7440,31.85,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250414,140819,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9830,170,2,1.76,4684406055,476941,38.91,9630,9870,9630,12550,6770,9660,9821.77,42.14,0,728,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31297,4.34,0.29,12,0.15,2266.00,33451.00,12300,20250131,-20.08,7440,20240415,32.12,12300,-20.08,20250131,9260,6.16,20250409,12300,-20.08,20250131,7440,32.12,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250414,130817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9840,180,2,1.86,3424633660,348797,28.46,9630,9870,9630,12550,6770,9660,9818.41,42.14,0,2097,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31329,4.34,0.29,12,0.11,2266.00,33451.00,12300,20250131,-20.00,7440,20240415,32.26,12300,-20.00,20250131,9260,6.26,20250409,12300,-20.00,20250131,7440,32.26,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250414,120820,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9840,180,2,1.86,2784067525,283694,23.15,9630,9870,9630,12550,6770,9660,9813.63,42.14,0,16677,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31329,4.34,0.29,12,0.09,2266.00,33451.00,12300,20250131,-20.00,7440,20240415,32.26,12300,-20.00,20250131,9260,6.26,20250409,12300,-20.00,20250131,7440,32.26,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250414,110815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9860,200,2,2.07,2051361340,209312,17.08,9630,9870,9630,12550,6770,9660,9800.50,42.14,0,30534,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31393,4.35,0.29,12,0.07,2266.00,33451.00,12300,20250131,-19.84,7440,20240415,32.53,12300,-19.84,20250131,9260,6.48,20250409,12300,-19.84,20250131,7440,32.53,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250414,100817,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9825,165,2,1.71,1499040905,153178,12.50,9630,9870,9630,12550,6770,9660,9786.27,42.14,0,16326,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31281,4.34,0.29,12,0.05,2266.00,33451.00,12300,20250131,-20.12,7440,20240415,32.06,12300,-20.12,20250131,9260,6.10,20250409,12300,-20.12,20250131,7440,32.06,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250414,090818,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9810,150,2,1.55,327293460,33759,2.75,9630,9820,9630,12550,6770,9660,9695.00,42.14,0,6083,9773,9716,9623,9566,9473,9745,9595,16297,2890,5000,7340,10,1,318383519,31233,4.33,0.29,12,0.01,2266.00,33451.00,12300,20250131,-20.24,7440,20240415,31.85,12300,-20.24,20250131,9260,5.94,20250409,12300,-20.24,20250131,7440,31.85,20240415,0.05,Y,138930,5000,16296 억,,134176898,N,N,31837,N,00,N
20250411,160809,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9660,-50,5,-0.51,11083150125,1153022,72.11,9550,9680,9530,12620,6800,9710,9612.26,42.04,0,251524,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30756,4.26,0.29,12,0.36,2266.00,33451.00,12300,20250131,-21.46,7440,20240415,29.84,12300,-21.46,20250131,9260,4.32,20250409,12300,-21.46,20250131,7440,29.84,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,31837,N,00,N
20250411,150816,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9640,-70,5,-0.72,9355283735,974091,60.92,9550,9670,9530,12620,6800,9710,9604.12,42.04,0,268790,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30692,4.25,0.29,12,0.31,2266.00,33451.00,12300,20250131,-21.63,7440,20240415,29.57,12300,-21.63,20250131,9260,4.10,20250409,12300,-21.63,20250131,7440,29.57,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,N,00,N
20250411,140815,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,9600,-110,5,-1.13,6985286210,727885,45.52,9550,9670,9530,12620,6800,9710,9596.69,42.04,0,165766,9916,9812,9646,9542,9376,9865,9595,16297,2910,5000,7370,10,1,318383519,30565,4.24,0.29,12,0.23,2266.00,33451.00,12300,20250131,-21.95,7440,20240415,29.03,12300,-21.95,20250131,9260,3.67,20250409,12300,-21.95,20250131,7440,29.03,20240415,0.06,Y,138930,5000,16296 억,,133853785,N,N,87512,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 160813 55 30.00 KOSPI200 금융 N N N Y 40 N 9800 140 2 1.45 6885262795 700973 57.19 9630 9870 9630 12550 6770 9660 9822.44 42.14 0 -57232 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31202 4.32 0.29 12 0.22 2266.00 33451.00 12300 20250131 -20.33 7440 20240415 31.72 12300 -20.33 20250131 9260 5.83 20250409 12300 -20.33 20250131 7440 31.72 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 26198 N 00 N
3 20250414 150820 55 30.00 KOSPI200 금융 N N N Y 40 N 9810 150 2 1.55 6344830595 645837 52.70 9630 9870 9630 12550 6770 9660 9824.20 42.14 0 -66648 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31233 4.33 0.29 12 0.20 2266.00 33451.00 12300 20250131 -20.24 7440 20240415 31.85 12300 -20.24 20250131 9260 5.94 20250409 12300 -20.24 20250131 7440 31.85 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
4 20250414 140819 55 30.00 KOSPI200 금융 N N N Y 40 N 9830 170 2 1.76 4684406055 476941 38.91 9630 9870 9630 12550 6770 9660 9821.77 42.14 0 728 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31297 4.34 0.29 12 0.15 2266.00 33451.00 12300 20250131 -20.08 7440 20240415 32.12 12300 -20.08 20250131 9260 6.16 20250409 12300 -20.08 20250131 7440 32.12 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
5 20250414 130817 55 30.00 KOSPI200 금융 N N N Y 40 N 9840 180 2 1.86 3424633660 348797 28.46 9630 9870 9630 12550 6770 9660 9818.41 42.14 0 2097 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31329 4.34 0.29 12 0.11 2266.00 33451.00 12300 20250131 -20.00 7440 20240415 32.26 12300 -20.00 20250131 9260 6.26 20250409 12300 -20.00 20250131 7440 32.26 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
6 20250414 120820 55 30.00 KOSPI200 금융 N N N Y 40 N 9840 180 2 1.86 2784067525 283694 23.15 9630 9870 9630 12550 6770 9660 9813.63 42.14 0 16677 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31329 4.34 0.29 12 0.09 2266.00 33451.00 12300 20250131 -20.00 7440 20240415 32.26 12300 -20.00 20250131 9260 6.26 20250409 12300 -20.00 20250131 7440 32.26 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
7 20250414 110815 55 30.00 KOSPI200 금융 N N N Y 40 N 9860 200 2 2.07 2051361340 209312 17.08 9630 9870 9630 12550 6770 9660 9800.50 42.14 0 30534 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31393 4.35 0.29 12 0.07 2266.00 33451.00 12300 20250131 -19.84 7440 20240415 32.53 12300 -19.84 20250131 9260 6.48 20250409 12300 -19.84 20250131 7440 32.53 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
8 20250414 100817 55 30.00 KOSPI200 금융 N N N Y 40 N 9825 165 2 1.71 1499040905 153178 12.50 9630 9870 9630 12550 6770 9660 9786.27 42.14 0 16326 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31281 4.34 0.29 12 0.05 2266.00 33451.00 12300 20250131 -20.12 7440 20240415 32.06 12300 -20.12 20250131 9260 6.10 20250409 12300 -20.12 20250131 7440 32.06 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
9 20250414 090818 55 30.00 KOSPI200 금융 N N N Y 40 N 9810 150 2 1.55 327293460 33759 2.75 9630 9820 9630 12550 6770 9660 9695.00 42.14 0 6083 9773 9716 9623 9566 9473 9745 9595 16297 2890 5000 7340 10 1 318383519 31233 4.33 0.29 12 0.01 2266.00 33451.00 12300 20250131 -20.24 7440 20240415 31.85 12300 -20.24 20250131 9260 5.94 20250409 12300 -20.24 20250131 7440 31.85 20240415 0.05 Y 138930 5000 16296 억 134176898 N N 31837 N 00 N
10 20250411 160809 55 30.00 KOSPI200 금융 N N N Y 40 N 9660 -50 5 -0.51 11083150125 1153022 72.11 9550 9680 9530 12620 6800 9710 9612.26 42.04 0 251524 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30756 4.26 0.29 12 0.36 2266.00 33451.00 12300 20250131 -21.46 7440 20240415 29.84 12300 -21.46 20250131 9260 4.32 20250409 12300 -21.46 20250131 7440 29.84 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 31837 N 00 N
11 20250411 150816 55 30.00 KOSPI200 금융 N N N Y 40 N 9640 -70 5 -0.72 9355283735 974091 60.92 9550 9670 9530 12620 6800 9710 9604.12 42.04 0 268790 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30692 4.25 0.29 12 0.31 2266.00 33451.00 12300 20250131 -21.63 7440 20240415 29.57 12300 -21.63 20250131 9260 4.10 20250409 12300 -21.63 20250131 7440 29.57 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N
12 20250411 140815 55 30.00 KOSPI200 금융 N N N Y 40 N 9600 -110 5 -1.13 6985286210 727885 45.52 9550 9670 9530 12620 6800 9710 9596.69 42.04 0 165766 9916 9812 9646 9542 9376 9865 9595 16297 2910 5000 7370 10 1 318383519 30565 4.24 0.29 12 0.23 2266.00 33451.00 12300 20250131 -21.95 7440 20240415 29.03 12300 -21.95 20250131 9260 3.67 20250409 12300 -21.95 20250131 7440 29.03 20240415 0.06 Y 138930 5000 16296 억 133853785 N N 87512 N 00 N