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
180640/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
20250414,160842,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80400,600,2,0.75,2710532500,33884,131.44,78900,80600,78800,103700,55900,79800,79994.47,21.90,0,-6017,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53677,10.89,1.69,12,0.05,7385.00,47680.00,94900,20241017,-15.28,54500,20240419,47.52,88400,-9.05,20250219,71100,13.08,20250102,94900,-15.28,20241017,54500,47.52,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,11358,N,00,N
20250414,150850,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80500,700,2,0.88,2352247600,29431,114.16,78900,80500,78800,103700,55900,79800,79924.15,21.90,0,-5140,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53744,10.90,1.69,12,0.04,7385.00,47680.00,94900,20241017,-15.17,54500,20240419,47.71,88400,-8.94,20250219,71100,13.22,20250102,94900,-15.17,20241017,54500,47.71,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250414,140848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,200,2,0.25,1187058100,14874,57.70,78900,80500,78800,103700,55900,79800,79807.59,21.90,0,434,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53410,10.83,1.68,12,0.02,7385.00,47680.00,94900,20241017,-15.70,54500,20240419,46.79,88400,-9.50,20250219,71100,12.52,20250102,94900,-15.70,20241017,54500,46.79,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250414,130846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80200,400,2,0.50,955191500,11976,46.45,78900,80500,78800,103700,55900,79800,79758.81,21.90,0,1077,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53543,10.86,1.68,12,0.02,7385.00,47680.00,94900,20241017,-15.49,54500,20240419,47.16,88400,-9.28,20250219,71100,12.80,20250102,94900,-15.49,20241017,54500,47.16,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250414,120849,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80200,400,2,0.50,814375900,10224,39.66,78900,80400,78800,103700,55900,79800,79653.35,21.90,0,866,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53543,10.86,1.68,12,0.02,7385.00,47680.00,94900,20241017,-15.49,54500,20240419,47.16,88400,-9.28,20250219,71100,12.80,20250102,94900,-15.49,20241017,54500,47.16,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250414,110845,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80000,200,2,0.25,711104700,8936,34.66,78900,80400,78800,103700,55900,79800,79577.52,21.90,0,950,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53410,10.83,1.68,12,0.01,7385.00,47680.00,94900,20241017,-15.70,54500,20240419,46.79,88400,-9.50,20250219,71100,12.52,20250102,94900,-15.70,20241017,54500,46.79,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250414,100847,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79500,-300,5,-0.38,529840600,6661,25.84,78900,80400,78800,103700,55900,79800,79543.70,21.90,0,1151,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53076,10.77,1.67,12,0.01,7385.00,47680.00,94900,20241017,-16.23,54500,20240419,45.87,88400,-10.07,20250219,71100,11.81,20250102,94900,-16.23,20241017,54500,45.87,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250414,090848,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,0,3,0.00,267396600,3380,13.11,78900,80000,78800,103700,55900,79800,79111.42,21.90,0,456,81533,80666,79533,78666,77533,81100,79100,1669,23900,2500,59050,100,1,66762279,53276,10.81,1.67,12,0.01,7385.00,47680.00,94900,20241017,-15.91,54500,20240419,46.42,88400,-9.73,20250219,71100,12.24,20250102,94900,-15.91,20241017,54500,46.42,20240419,0.02,Y,180640,2500,1669 억,,14622435,N,N,6565,N,00,N
20250411,160838,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79800,-600,5,-0.75,2048952700,25780,33.75,78400,80400,78400,104500,56300,80400,79478.36,21.90,0,-1954,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53276,10.81,1.67,12,0.04,7385.00,47680.00,94900,20241017,-15.91,54500,20240419,46.42,88400,-9.73,20250219,71100,12.24,20250102,94900,-15.91,20241017,54500,46.42,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,6565,N,00,N
20250411,150846,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,80200,-200,5,-0.25,1798947700,22655,29.66,78400,80400,78400,104500,56300,80400,79406.21,21.90,0,-428,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53543,10.86,1.68,12,0.03,7385.00,47680.00,94900,20241017,-15.49,54500,20240419,47.16,88400,-9.28,20250219,71100,12.80,20250102,94900,-15.49,20241017,54500,47.16,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,N,00,N
20250411,140844,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,79700,-700,5,-0.87,1476528000,18628,24.39,78400,80300,78400,104500,56300,80400,79263.90,21.90,0,520,83600,82000,78800,77200,74000,82800,78000,1669,24100,2500,59490,100,1,66762279,53210,10.79,1.67,12,0.03,7385.00,47680.00,94900,20241017,-16.02,54500,20240419,46.24,88400,-9.84,20250219,71100,12.10,20250102,94900,-16.02,20241017,54500,46.24,20240419,0.02,Y,180640,2500,1669 억,,14621528,N,N,15827,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 160842 55 30.00 KOSPI200 금융 N N N Y 40 N 80400 600 2 0.75 2710532500 33884 131.44 78900 80600 78800 103700 55900 79800 79994.47 21.90 0 -6017 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53677 10.89 1.69 12 0.05 7385.00 47680.00 94900 20241017 -15.28 54500 20240419 47.52 88400 -9.05 20250219 71100 13.08 20250102 94900 -15.28 20241017 54500 47.52 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 11358 N 00 N
3 20250414 150850 55 30.00 KOSPI200 금융 N N N Y 40 N 80500 700 2 0.88 2352247600 29431 114.16 78900 80500 78800 103700 55900 79800 79924.15 21.90 0 -5140 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53744 10.90 1.69 12 0.04 7385.00 47680.00 94900 20241017 -15.17 54500 20240419 47.71 88400 -8.94 20250219 71100 13.22 20250102 94900 -15.17 20241017 54500 47.71 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
4 20250414 140848 55 30.00 KOSPI200 금융 N N N Y 40 N 80000 200 2 0.25 1187058100 14874 57.70 78900 80500 78800 103700 55900 79800 79807.59 21.90 0 434 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53410 10.83 1.68 12 0.02 7385.00 47680.00 94900 20241017 -15.70 54500 20240419 46.79 88400 -9.50 20250219 71100 12.52 20250102 94900 -15.70 20241017 54500 46.79 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
5 20250414 130846 55 30.00 KOSPI200 금융 N N N Y 40 N 80200 400 2 0.50 955191500 11976 46.45 78900 80500 78800 103700 55900 79800 79758.81 21.90 0 1077 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53543 10.86 1.68 12 0.02 7385.00 47680.00 94900 20241017 -15.49 54500 20240419 47.16 88400 -9.28 20250219 71100 12.80 20250102 94900 -15.49 20241017 54500 47.16 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
6 20250414 120849 55 30.00 KOSPI200 금융 N N N Y 40 N 80200 400 2 0.50 814375900 10224 39.66 78900 80400 78800 103700 55900 79800 79653.35 21.90 0 866 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53543 10.86 1.68 12 0.02 7385.00 47680.00 94900 20241017 -15.49 54500 20240419 47.16 88400 -9.28 20250219 71100 12.80 20250102 94900 -15.49 20241017 54500 47.16 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
7 20250414 110845 55 30.00 KOSPI200 금융 N N N Y 40 N 80000 200 2 0.25 711104700 8936 34.66 78900 80400 78800 103700 55900 79800 79577.52 21.90 0 950 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53410 10.83 1.68 12 0.01 7385.00 47680.00 94900 20241017 -15.70 54500 20240419 46.79 88400 -9.50 20250219 71100 12.52 20250102 94900 -15.70 20241017 54500 46.79 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
8 20250414 100847 55 30.00 KOSPI200 금융 N N N Y 40 N 79500 -300 5 -0.38 529840600 6661 25.84 78900 80400 78800 103700 55900 79800 79543.70 21.90 0 1151 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53076 10.77 1.67 12 0.01 7385.00 47680.00 94900 20241017 -16.23 54500 20240419 45.87 88400 -10.07 20250219 71100 11.81 20250102 94900 -16.23 20241017 54500 45.87 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
9 20250414 090848 55 30.00 KOSPI200 금융 N N N Y 40 N 79800 0 3 0.00 267396600 3380 13.11 78900 80000 78800 103700 55900 79800 79111.42 21.90 0 456 81533 80666 79533 78666 77533 81100 79100 1669 23900 2500 59050 100 1 66762279 53276 10.81 1.67 12 0.01 7385.00 47680.00 94900 20241017 -15.91 54500 20240419 46.42 88400 -9.73 20250219 71100 12.24 20250102 94900 -15.91 20241017 54500 46.42 20240419 0.02 Y 180640 2500 1669 억 14622435 N N 6565 N 00 N
10 20250411 160838 55 30.00 KOSPI200 금융 N N N Y 40 N 79800 -600 5 -0.75 2048952700 25780 33.75 78400 80400 78400 104500 56300 80400 79478.36 21.90 0 -1954 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53276 10.81 1.67 12 0.04 7385.00 47680.00 94900 20241017 -15.91 54500 20240419 46.42 88400 -9.73 20250219 71100 12.24 20250102 94900 -15.91 20241017 54500 46.42 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 6565 N 00 N
11 20250411 150846 55 30.00 KOSPI200 금융 N N N Y 40 N 80200 -200 5 -0.25 1798947700 22655 29.66 78400 80400 78400 104500 56300 80400 79406.21 21.90 0 -428 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53543 10.86 1.68 12 0.03 7385.00 47680.00 94900 20241017 -15.49 54500 20240419 47.16 88400 -9.28 20250219 71100 12.80 20250102 94900 -15.49 20241017 54500 47.16 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N
12 20250411 140844 55 30.00 KOSPI200 금융 N N N Y 40 N 79700 -700 5 -0.87 1476528000 18628 24.39 78400 80300 78400 104500 56300 80400 79263.90 21.90 0 520 83600 82000 78800 77200 74000 82800 78000 1669 24100 2500 59490 100 1 66762279 53210 10.79 1.67 12 0.03 7385.00 47680.00 94900 20241017 -16.02 54500 20240419 46.24 88400 -9.84 20250219 71100 12.10 20250102 94900 -16.02 20241017 54500 46.24 20240419 0.02 Y 180640 2500 1669 억 14621528 N N 15827 N 00 N