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
175330/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
20250414,160838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17000,430,2,2.60,4662045850,275260,81.61,16640,17100,16630,21500,11600,16570,16936.88,36.10,0,2824,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,32964,4.90,0.59,12,0.14,3469.00,28889.00,20500,20241203,-17.07,11390,20240411,49.25,20250,-16.05,20250207,15580,9.11,20250103,20500,-17.07,20241203,11620,46.30,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,11166,N,00,N
20250414,150845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16990,420,2,2.53,4251101830,251093,74.45,16640,17100,16630,21500,11600,16570,16930.39,36.10,0,6791,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,32945,4.90,0.59,12,0.13,3469.00,28889.00,20500,20241203,-17.12,11390,20240411,49.17,20250,-16.10,20250207,15580,9.05,20250103,20500,-17.12,20241203,11620,46.21,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250414,140844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17010,440,2,2.66,3781908330,223492,66.26,16640,17100,16630,21500,11600,16570,16921.90,36.10,0,16870,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,32984,4.90,0.59,12,0.12,3469.00,28889.00,20500,20241203,-17.02,11390,20240411,49.34,20250,-16.00,20250207,15580,9.18,20250103,20500,-17.02,20241203,11620,46.39,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250414,130842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17020,450,2,2.72,3248449965,192097,56.96,16640,17100,16630,21500,11600,16570,16910.47,36.10,0,21805,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,33003,4.91,0.59,12,0.10,3469.00,28889.00,20500,20241203,-16.98,11390,20240411,49.43,20250,-15.95,20250207,15580,9.24,20250103,20500,-16.98,20241203,11620,46.47,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250414,120844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17050,480,2,2.90,2790937820,165233,48.99,16640,17100,16630,21500,11600,16570,16890.92,36.10,0,28924,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,33061,4.91,0.59,12,0.09,3469.00,28889.00,20500,20241203,-16.83,11390,20240411,49.69,20250,-15.80,20250207,15580,9.44,20250103,20500,-16.83,20241203,11620,46.73,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250414,110840,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,17020,450,2,2.72,2199794820,130419,38.67,16640,17100,16630,21500,11600,16570,16867.13,36.10,0,26951,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,33003,4.91,0.59,12,0.07,3469.00,28889.00,20500,20241203,-16.98,11390,20240411,49.43,20250,-15.95,20250207,15580,9.24,20250103,20500,-16.98,20241203,11620,46.47,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250414,100842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16790,220,2,1.33,1446728815,86017,25.50,16640,17100,16630,21500,11600,16570,16819.10,36.10,0,17767,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,32557,4.84,0.58,12,0.04,3469.00,28889.00,20500,20241203,-18.10,11390,20240411,47.41,20250,-17.09,20250207,15580,7.77,20250103,20500,-18.10,20241203,11620,44.49,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250414,090843,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16960,390,2,2.35,665992265,39448,11.70,16640,17100,16630,21500,11600,16570,16882.79,36.10,0,13582,17083,16826,16513,16256,15943,16955,16385,9849,4930,5000,12590,10,1,193907972,32887,4.89,0.59,12,0.02,3469.00,28889.00,20500,20241203,-17.27,11390,20240411,48.90,20250,-16.25,20250207,15580,8.86,20250103,20500,-17.27,20241203,11620,45.96,20240415,0.06,Y,175330,5000,9849 억,,70005790,N,N,46129,N,00,N
20250411,160834,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16570,-230,5,-1.37,5587488185,337274,79.64,16510,16770,16200,21800,11760,16800,16566.61,36.10,0,-49736,17333,17066,16633,16366,15933,17200,16500,9849,5000,5000,12760,10,1,193907972,32131,4.78,0.57,12,0.17,3469.00,28889.00,20500,20241203,-19.17,11390,20240411,45.48,20250,-18.17,20250207,15580,6.35,20250103,20500,-19.17,20241203,11390,45.48,20240411,0.05,Y,175330,5000,9849 억,,69997732,N,N,46129,N,00,N
20250411,150841,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16630,-170,5,-1.01,5253291595,317151,74.89,16510,16770,16200,21800,11760,16800,16564.01,36.10,0,-44738,17333,17066,16633,16366,15933,17200,16500,9849,5000,5000,12760,10,1,193907972,32247,4.79,0.58,12,0.16,3469.00,28889.00,20500,20241203,-18.88,11390,20240411,46.01,20250,-17.88,20250207,15580,6.74,20250103,20500,-18.88,20241203,11390,46.01,20240411,0.05,Y,175330,5000,9849 억,,69997732,N,N,43882,N,00,N
20250411,140840,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,16710,-90,5,-0.54,3964632570,239913,56.65,16510,16770,16200,21800,11760,16800,16525.29,36.10,0,-26505,17333,17066,16633,16366,15933,17200,16500,9849,5000,5000,12760,10,1,193907972,32402,4.82,0.58,12,0.12,3469.00,28889.00,20500,20241203,-18.49,11390,20240411,46.71,20250,-17.48,20250207,15580,7.25,20250103,20500,-18.49,20241203,11390,46.71,20240411,0.05,Y,175330,5000,9849 억,,69997732,N,N,43882,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 160838 55 30.00 KOSPI200 금융 N N N Y 40 N 17000 430 2 2.60 4662045850 275260 81.61 16640 17100 16630 21500 11600 16570 16936.88 36.10 0 2824 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 32964 4.90 0.59 12 0.14 3469.00 28889.00 20500 20241203 -17.07 11390 20240411 49.25 20250 -16.05 20250207 15580 9.11 20250103 20500 -17.07 20241203 11620 46.30 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 11166 N 00 N
3 20250414 150845 55 30.00 KOSPI200 금융 N N N Y 40 N 16990 420 2 2.53 4251101830 251093 74.45 16640 17100 16630 21500 11600 16570 16930.39 36.10 0 6791 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 32945 4.90 0.59 12 0.13 3469.00 28889.00 20500 20241203 -17.12 11390 20240411 49.17 20250 -16.10 20250207 15580 9.05 20250103 20500 -17.12 20241203 11620 46.21 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
4 20250414 140844 55 30.00 KOSPI200 금융 N N N Y 40 N 17010 440 2 2.66 3781908330 223492 66.26 16640 17100 16630 21500 11600 16570 16921.90 36.10 0 16870 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 32984 4.90 0.59 12 0.12 3469.00 28889.00 20500 20241203 -17.02 11390 20240411 49.34 20250 -16.00 20250207 15580 9.18 20250103 20500 -17.02 20241203 11620 46.39 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
5 20250414 130842 55 30.00 KOSPI200 금융 N N N Y 40 N 17020 450 2 2.72 3248449965 192097 56.96 16640 17100 16630 21500 11600 16570 16910.47 36.10 0 21805 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 33003 4.91 0.59 12 0.10 3469.00 28889.00 20500 20241203 -16.98 11390 20240411 49.43 20250 -15.95 20250207 15580 9.24 20250103 20500 -16.98 20241203 11620 46.47 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
6 20250414 120844 55 30.00 KOSPI200 금융 N N N Y 40 N 17050 480 2 2.90 2790937820 165233 48.99 16640 17100 16630 21500 11600 16570 16890.92 36.10 0 28924 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 33061 4.91 0.59 12 0.09 3469.00 28889.00 20500 20241203 -16.83 11390 20240411 49.69 20250 -15.80 20250207 15580 9.44 20250103 20500 -16.83 20241203 11620 46.73 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
7 20250414 110840 55 30.00 KOSPI200 금융 N N N Y 40 N 17020 450 2 2.72 2199794820 130419 38.67 16640 17100 16630 21500 11600 16570 16867.13 36.10 0 26951 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 33003 4.91 0.59 12 0.07 3469.00 28889.00 20500 20241203 -16.98 11390 20240411 49.43 20250 -15.95 20250207 15580 9.24 20250103 20500 -16.98 20241203 11620 46.47 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
8 20250414 100842 55 30.00 KOSPI200 금융 N N N Y 40 N 16790 220 2 1.33 1446728815 86017 25.50 16640 17100 16630 21500 11600 16570 16819.10 36.10 0 17767 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 32557 4.84 0.58 12 0.04 3469.00 28889.00 20500 20241203 -18.10 11390 20240411 47.41 20250 -17.09 20250207 15580 7.77 20250103 20500 -18.10 20241203 11620 44.49 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
9 20250414 090843 55 30.00 KOSPI200 금융 N N N Y 40 N 16960 390 2 2.35 665992265 39448 11.70 16640 17100 16630 21500 11600 16570 16882.79 36.10 0 13582 17083 16826 16513 16256 15943 16955 16385 9849 4930 5000 12590 10 1 193907972 32887 4.89 0.59 12 0.02 3469.00 28889.00 20500 20241203 -17.27 11390 20240411 48.90 20250 -16.25 20250207 15580 8.86 20250103 20500 -17.27 20241203 11620 45.96 20240415 0.06 Y 175330 5000 9849 억 70005790 N N 46129 N 00 N
10 20250411 160834 55 30.00 KOSPI200 금융 N N N Y 40 N 16570 -230 5 -1.37 5587488185 337274 79.64 16510 16770 16200 21800 11760 16800 16566.61 36.10 0 -49736 17333 17066 16633 16366 15933 17200 16500 9849 5000 5000 12760 10 1 193907972 32131 4.78 0.57 12 0.17 3469.00 28889.00 20500 20241203 -19.17 11390 20240411 45.48 20250 -18.17 20250207 15580 6.35 20250103 20500 -19.17 20241203 11390 45.48 20240411 0.05 Y 175330 5000 9849 억 69997732 N N 46129 N 00 N
11 20250411 150841 55 30.00 KOSPI200 금융 N N N Y 40 N 16630 -170 5 -1.01 5253291595 317151 74.89 16510 16770 16200 21800 11760 16800 16564.01 36.10 0 -44738 17333 17066 16633 16366 15933 17200 16500 9849 5000 5000 12760 10 1 193907972 32247 4.79 0.58 12 0.16 3469.00 28889.00 20500 20241203 -18.88 11390 20240411 46.01 20250 -17.88 20250207 15580 6.74 20250103 20500 -18.88 20241203 11390 46.01 20240411 0.05 Y 175330 5000 9849 억 69997732 N N 43882 N 00 N
12 20250411 140840 55 30.00 KOSPI200 금융 N N N Y 40 N 16710 -90 5 -0.54 3964632570 239913 56.65 16510 16770 16200 21800 11760 16800 16525.29 36.10 0 -26505 17333 17066 16633 16366 15933 17200 16500 9849 5000 5000 12760 10 1 193907972 32402 4.82 0.58 12 0.12 3469.00 28889.00 20500 20241203 -18.49 11390 20240411 46.71 20250 -17.48 20250207 15580 7.25 20250103 20500 -18.49 20241203 11390 46.71 20240411 0.05 Y 175330 5000 9849 억 69997732 N N 43882 N 00 N