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
139130/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
20250414,160814,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,90,2,1.02,1990043360,224023,64.49,8820,8940,8780,11440,6160,8800,8883.21,41.34,0,-34547,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14792,7.00,0.25,12,0.13,1270.00,35541.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,34771,N,00,N
20250414,150821,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8850,50,2,0.57,1767664140,198947,57.27,8820,8940,8780,11440,6160,8800,8885.10,41.34,0,-37336,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14726,6.97,0.25,12,0.12,1270.00,35541.00,9820,20250218,-9.88,7440,20240805,18.95,9820,-9.88,20250218,8150,8.59,20250102,9820,-9.88,20250218,7440,18.95,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250414,140820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,90,2,1.02,1300112880,146129,42.06,8820,8940,8780,11440,6160,8800,8897.02,41.34,0,-34989,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14792,7.00,0.25,12,0.09,1270.00,35541.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250414,130817,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8890,90,2,1.02,1108231020,124555,35.85,8820,8940,8780,11440,6160,8800,8897.52,41.34,0,-26856,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14792,7.00,0.25,12,0.07,1270.00,35541.00,9820,20250218,-9.47,7440,20240805,19.49,9820,-9.47,20250218,8150,9.08,20250102,9820,-9.47,20250218,7440,19.49,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250414,120820,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8920,120,2,1.36,881162120,99088,28.52,8820,8940,8780,11440,6160,8800,8892.72,41.34,0,-18384,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14842,7.02,0.25,12,0.06,1270.00,35541.00,9820,20250218,-9.16,7440,20240805,19.89,9820,-9.16,20250218,8150,9.45,20250102,9820,-9.16,20250218,7440,19.89,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250414,110816,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8920,120,2,1.36,654633595,73692,21.21,8820,8940,8780,11440,6160,8800,8883.37,41.34,0,-8076,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14842,7.02,0.25,12,0.04,1270.00,35541.00,9820,20250218,-9.16,7440,20240805,19.89,9820,-9.16,20250218,8150,9.45,20250102,9820,-9.16,20250218,7440,19.89,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250414,100818,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8920,120,2,1.36,447026140,50409,14.51,8820,8940,8780,11440,6160,8800,8867.98,41.34,0,-2574,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14842,7.02,0.25,12,0.03,1270.00,35541.00,9820,20250218,-9.16,7440,20240805,19.89,9820,-9.16,20250218,8150,9.45,20250102,9820,-9.16,20250218,7440,19.89,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250414,090819,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8820,20,2,0.23,134838710,15297,4.40,8820,8860,8780,11440,6160,8800,8814.72,41.34,0,-3793,8980,8890,8800,8710,8620,8935,8755,8457,2640,5000,6860,10,1,166392833,14676,6.94,0.25,12,0.01,1270.00,35541.00,9820,20250218,-10.18,7440,20240805,18.55,9820,-10.18,20250218,8150,8.22,20250102,9820,-10.18,20250218,7440,18.55,20240805,0.23,Y,139130,5000,8457 억,,68782994,N,N,78455,N,00,N
20250411,160809,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8800,-90,5,-1.01,3053912090,347399,89.14,8710,8890,8710,11550,6230,8890,8790.79,41.38,0,-63509,9050,8970,8810,8730,8570,9010,8770,8457,2660,5000,6930,10,1,166392833,14643,6.93,0.25,12,0.21,1270.00,35541.00,9820,20250218,-10.39,7440,20240805,18.28,9820,-10.39,20250218,8150,7.98,20250102,9820,-10.39,20250218,7440,18.28,20240805,0.28,Y,139130,5000,8457 억,,68856858,N,N,78455,N,00,N
20250411,150817,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8770,-120,5,-1.35,2488129240,283045,72.62,8710,8890,8710,11550,6230,8890,8790.58,41.38,0,-54145,9050,8970,8810,8730,8570,9010,8770,8457,2660,5000,6930,10,1,166392833,14593,6.91,0.25,12,0.17,1270.00,35541.00,9820,20250218,-10.69,7440,20240805,17.88,9820,-10.69,20250218,8150,7.61,20250102,9820,-10.69,20250218,7440,17.88,20240805,0.28,Y,139130,5000,8457 억,,68856858,N,N,45914,N,00,N
20250411,140815,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,8790,-100,5,-1.12,2054396945,233688,59.96,8710,8890,8710,11550,6230,8890,8791.20,41.38,0,-33063,9050,8970,8810,8730,8570,9010,8770,8457,2660,5000,6930,10,1,166392833,14626,6.92,0.25,12,0.14,1270.00,35541.00,9820,20250218,-10.49,7440,20240805,18.15,9820,-10.49,20250218,8150,7.85,20250102,9820,-10.49,20250218,7440,18.15,20240805,0.28,Y,139130,5000,8457 억,,68856858,N,N,45914,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 160814 55 60.00 KOSPI200 금융 N N N Y 60 N 8890 90 2 1.02 1990043360 224023 64.49 8820 8940 8780 11440 6160 8800 8883.21 41.34 0 -34547 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14792 7.00 0.25 12 0.13 1270.00 35541.00 9820 20250218 -9.47 7440 20240805 19.49 9820 -9.47 20250218 8150 9.08 20250102 9820 -9.47 20250218 7440 19.49 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 34771 N 00 N
3 20250414 150821 55 60.00 KOSPI200 금융 N N N Y 60 N 8850 50 2 0.57 1767664140 198947 57.27 8820 8940 8780 11440 6160 8800 8885.10 41.34 0 -37336 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14726 6.97 0.25 12 0.12 1270.00 35541.00 9820 20250218 -9.88 7440 20240805 18.95 9820 -9.88 20250218 8150 8.59 20250102 9820 -9.88 20250218 7440 18.95 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
4 20250414 140820 55 60.00 KOSPI200 금융 N N N Y 60 N 8890 90 2 1.02 1300112880 146129 42.06 8820 8940 8780 11440 6160 8800 8897.02 41.34 0 -34989 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14792 7.00 0.25 12 0.09 1270.00 35541.00 9820 20250218 -9.47 7440 20240805 19.49 9820 -9.47 20250218 8150 9.08 20250102 9820 -9.47 20250218 7440 19.49 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
5 20250414 130817 55 60.00 KOSPI200 금융 N N N Y 60 N 8890 90 2 1.02 1108231020 124555 35.85 8820 8940 8780 11440 6160 8800 8897.52 41.34 0 -26856 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14792 7.00 0.25 12 0.07 1270.00 35541.00 9820 20250218 -9.47 7440 20240805 19.49 9820 -9.47 20250218 8150 9.08 20250102 9820 -9.47 20250218 7440 19.49 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
6 20250414 120820 55 60.00 KOSPI200 금융 N N N Y 60 N 8920 120 2 1.36 881162120 99088 28.52 8820 8940 8780 11440 6160 8800 8892.72 41.34 0 -18384 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14842 7.02 0.25 12 0.06 1270.00 35541.00 9820 20250218 -9.16 7440 20240805 19.89 9820 -9.16 20250218 8150 9.45 20250102 9820 -9.16 20250218 7440 19.89 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
7 20250414 110816 55 60.00 KOSPI200 금융 N N N Y 60 N 8920 120 2 1.36 654633595 73692 21.21 8820 8940 8780 11440 6160 8800 8883.37 41.34 0 -8076 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14842 7.02 0.25 12 0.04 1270.00 35541.00 9820 20250218 -9.16 7440 20240805 19.89 9820 -9.16 20250218 8150 9.45 20250102 9820 -9.16 20250218 7440 19.89 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
8 20250414 100818 55 60.00 KOSPI200 금융 N N N Y 60 N 8920 120 2 1.36 447026140 50409 14.51 8820 8940 8780 11440 6160 8800 8867.98 41.34 0 -2574 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14842 7.02 0.25 12 0.03 1270.00 35541.00 9820 20250218 -9.16 7440 20240805 19.89 9820 -9.16 20250218 8150 9.45 20250102 9820 -9.16 20250218 7440 19.89 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
9 20250414 090819 55 60.00 KOSPI200 금융 N N N Y 60 N 8820 20 2 0.23 134838710 15297 4.40 8820 8860 8780 11440 6160 8800 8814.72 41.34 0 -3793 8980 8890 8800 8710 8620 8935 8755 8457 2640 5000 6860 10 1 166392833 14676 6.94 0.25 12 0.01 1270.00 35541.00 9820 20250218 -10.18 7440 20240805 18.55 9820 -10.18 20250218 8150 8.22 20250102 9820 -10.18 20250218 7440 18.55 20240805 0.23 Y 139130 5000 8457 억 68782994 N N 78455 N 00 N
10 20250411 160809 55 60.00 KOSPI200 금융 N N N Y 60 N 8800 -90 5 -1.01 3053912090 347399 89.14 8710 8890 8710 11550 6230 8890 8790.79 41.38 0 -63509 9050 8970 8810 8730 8570 9010 8770 8457 2660 5000 6930 10 1 166392833 14643 6.93 0.25 12 0.21 1270.00 35541.00 9820 20250218 -10.39 7440 20240805 18.28 9820 -10.39 20250218 8150 7.98 20250102 9820 -10.39 20250218 7440 18.28 20240805 0.28 Y 139130 5000 8457 억 68856858 N N 78455 N 00 N
11 20250411 150817 55 60.00 KOSPI200 금융 N N N Y 60 N 8770 -120 5 -1.35 2488129240 283045 72.62 8710 8890 8710 11550 6230 8890 8790.58 41.38 0 -54145 9050 8970 8810 8730 8570 9010 8770 8457 2660 5000 6930 10 1 166392833 14593 6.91 0.25 12 0.17 1270.00 35541.00 9820 20250218 -10.69 7440 20240805 17.88 9820 -10.69 20250218 8150 7.61 20250102 9820 -10.69 20250218 7440 17.88 20240805 0.28 Y 139130 5000 8457 억 68856858 N N 45914 N 00 N
12 20250411 140815 55 60.00 KOSPI200 금융 N N N Y 60 N 8790 -100 5 -1.12 2054396945 233688 59.96 8710 8890 8710 11550 6230 8890 8791.20 41.38 0 -33063 9050 8970 8810 8730 8570 9010 8770 8457 2660 5000 6930 10 1 166392833 14626 6.92 0.25 12 0.14 1270.00 35541.00 9820 20250218 -10.49 7440 20240805 18.15 9820 -10.49 20250218 8150 7.85 20250102 9820 -10.49 20250218 7440 18.15 20240805 0.28 Y 139130 5000 8457 억 68856858 N N 45914 N 00 N