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
316140/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
20250414,161055,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16030,160,2,1.01,18278287075,1139752,74.51,16040,16140,15990,20600,11110,15870,16037.07,45.22,0,194294,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119037,3.87,0.35,12,0.15,4144.00,45964.00,17500,20250219,-8.40,13150,20240415,21.90,17500,-8.40,20250219,15010,6.80,20250409,17500,-8.40,20250219,13150,21.90,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,38665,N,00,N
20250414,151104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16020,150,2,0.95,15844564955,987917,64.58,16040,16140,15990,20600,11110,15870,16038.36,45.22,0,163891,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,118963,3.87,0.35,12,0.13,4144.00,45964.00,17500,20250219,-8.46,13150,20240415,21.83,17500,-8.46,20250219,15010,6.73,20250409,17500,-8.46,20250219,13150,21.83,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250414,141103,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16050,180,2,1.13,13170509780,821053,53.67,16040,16140,15990,20600,11110,15870,16041.00,45.22,0,155528,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119186,3.87,0.35,12,0.11,4144.00,45964.00,17500,20250219,-8.29,13150,20240415,22.05,17500,-8.29,20250219,15010,6.93,20250409,17500,-8.29,20250219,13150,22.05,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250414,131101,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16040,170,2,1.07,10560646315,658516,43.05,16040,16140,15990,20600,11110,15870,16037.04,45.22,0,109618,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119112,3.87,0.35,12,0.09,4144.00,45964.00,17500,20250219,-8.34,13150,20240415,21.98,17500,-8.34,20250219,15010,6.86,20250409,17500,-8.34,20250219,13150,21.98,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250414,121104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16040,170,2,1.07,9149123010,570549,37.30,16040,16140,15990,20600,11110,15870,16035.65,45.22,0,66693,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119112,3.87,0.35,12,0.08,4144.00,45964.00,17500,20250219,-8.34,13150,20240415,21.98,17500,-8.34,20250219,15010,6.86,20250409,17500,-8.34,20250219,13150,21.98,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250414,111058,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16050,180,2,1.13,7567952255,472026,30.86,16040,16140,15990,20600,11110,15870,16032.91,45.22,0,26663,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119186,3.87,0.35,12,0.06,4144.00,45964.00,17500,20250219,-8.29,13150,20240415,22.05,17500,-8.29,20250219,15010,6.93,20250409,17500,-8.29,20250219,13150,22.05,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250414,101100,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16030,160,2,1.01,5042462070,314503,20.56,16040,16140,15990,20600,11110,15870,16033.11,45.22,0,-3634,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119037,3.87,0.35,12,0.04,4144.00,45964.00,17500,20250219,-8.40,13150,20240415,21.90,17500,-8.40,20250219,15010,6.80,20250409,17500,-8.40,20250219,13150,21.90,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250414,091102,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,16060,190,2,1.20,2104108560,131136,8.57,16040,16140,15990,20600,11110,15870,16045.24,45.22,0,6233,16043,15956,15833,15746,15623,16000,15790,38027,4730,5000,12060,10,1,742591501,119260,3.88,0.35,12,0.02,4144.00,45964.00,17500,20250219,-8.23,13150,20240415,22.13,17500,-8.23,20250219,15010,7.00,20250409,17500,-8.23,20250219,13150,22.13,20240415,0.09,Y,316140,5000,38026 억,,335805859,N,N,196568,N,00,N
20250411,161050,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15870,-160,5,-1.00,24076104685,1521724,66.68,15790,15920,15710,20800,11230,16030,15821.58,45.22,0,-380673,16203,16116,15983,15896,15763,16160,15940,38027,4770,5000,12180,10,1,742591501,117849,3.83,0.35,12,0.20,4144.00,45964.00,17500,20250219,-9.31,13150,20240415,20.68,17500,-9.31,20250219,15010,5.73,20250409,17500,-9.31,20250219,13150,20.68,20240415,0.08,Y,316140,5000,38026 억,,335829819,N,N,196568,N,00,N
20250411,151059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15860,-170,5,-1.06,20239207465,1279863,56.08,15790,15920,15710,20800,11230,16030,15813.57,45.22,0,-373735,16203,16116,15983,15896,15763,16160,15940,38027,4770,5000,12180,10,1,742591501,117775,3.83,0.35,12,0.17,4144.00,45964.00,17500,20250219,-9.37,13150,20240415,20.61,17500,-9.37,20250219,15010,5.66,20250409,17500,-9.37,20250219,13150,20.61,20240415,0.08,Y,316140,5000,38026 억,,335829819,N,N,329173,N,00,N
20250411,141058,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,15830,-200,5,-1.25,15610638120,987222,43.26,15790,15920,15710,20800,11230,16030,15812.69,45.22,0,-299391,16203,16116,15983,15896,15763,16160,15940,38027,4770,5000,12180,10,1,742591501,117552,3.82,0.34,12,0.13,4144.00,45964.00,17500,20250219,-9.54,13150,20240415,20.38,17500,-9.54,20250219,15010,5.46,20250409,17500,-9.54,20250219,13150,20.38,20240415,0.08,Y,316140,5000,38026 억,,335829819,N,N,329173,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 161055 55 20.00 KOSPI200 금융 N N N Y 40 Y 16030 160 2 1.01 18278287075 1139752 74.51 16040 16140 15990 20600 11110 15870 16037.07 45.22 0 194294 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119037 3.87 0.35 12 0.15 4144.00 45964.00 17500 20250219 -8.40 13150 20240415 21.90 17500 -8.40 20250219 15010 6.80 20250409 17500 -8.40 20250219 13150 21.90 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 38665 N 00 N
3 20250414 151104 55 20.00 KOSPI200 금융 N N N Y 40 Y 16020 150 2 0.95 15844564955 987917 64.58 16040 16140 15990 20600 11110 15870 16038.36 45.22 0 163891 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 118963 3.87 0.35 12 0.13 4144.00 45964.00 17500 20250219 -8.46 13150 20240415 21.83 17500 -8.46 20250219 15010 6.73 20250409 17500 -8.46 20250219 13150 21.83 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
4 20250414 141103 55 20.00 KOSPI200 금융 N N N Y 40 Y 16050 180 2 1.13 13170509780 821053 53.67 16040 16140 15990 20600 11110 15870 16041.00 45.22 0 155528 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119186 3.87 0.35 12 0.11 4144.00 45964.00 17500 20250219 -8.29 13150 20240415 22.05 17500 -8.29 20250219 15010 6.93 20250409 17500 -8.29 20250219 13150 22.05 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
5 20250414 131101 55 20.00 KOSPI200 금융 N N N Y 40 Y 16040 170 2 1.07 10560646315 658516 43.05 16040 16140 15990 20600 11110 15870 16037.04 45.22 0 109618 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119112 3.87 0.35 12 0.09 4144.00 45964.00 17500 20250219 -8.34 13150 20240415 21.98 17500 -8.34 20250219 15010 6.86 20250409 17500 -8.34 20250219 13150 21.98 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
6 20250414 121104 55 20.00 KOSPI200 금융 N N N Y 40 Y 16040 170 2 1.07 9149123010 570549 37.30 16040 16140 15990 20600 11110 15870 16035.65 45.22 0 66693 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119112 3.87 0.35 12 0.08 4144.00 45964.00 17500 20250219 -8.34 13150 20240415 21.98 17500 -8.34 20250219 15010 6.86 20250409 17500 -8.34 20250219 13150 21.98 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
7 20250414 111058 55 20.00 KOSPI200 금융 N N N Y 40 Y 16050 180 2 1.13 7567952255 472026 30.86 16040 16140 15990 20600 11110 15870 16032.91 45.22 0 26663 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119186 3.87 0.35 12 0.06 4144.00 45964.00 17500 20250219 -8.29 13150 20240415 22.05 17500 -8.29 20250219 15010 6.93 20250409 17500 -8.29 20250219 13150 22.05 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
8 20250414 101100 55 20.00 KOSPI200 금융 N N N Y 40 Y 16030 160 2 1.01 5042462070 314503 20.56 16040 16140 15990 20600 11110 15870 16033.11 45.22 0 -3634 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119037 3.87 0.35 12 0.04 4144.00 45964.00 17500 20250219 -8.40 13150 20240415 21.90 17500 -8.40 20250219 15010 6.80 20250409 17500 -8.40 20250219 13150 21.90 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
9 20250414 091102 55 20.00 KOSPI200 금융 N N N Y 40 Y 16060 190 2 1.20 2104108560 131136 8.57 16040 16140 15990 20600 11110 15870 16045.24 45.22 0 6233 16043 15956 15833 15746 15623 16000 15790 38027 4730 5000 12060 10 1 742591501 119260 3.88 0.35 12 0.02 4144.00 45964.00 17500 20250219 -8.23 13150 20240415 22.13 17500 -8.23 20250219 15010 7.00 20250409 17500 -8.23 20250219 13150 22.13 20240415 0.09 Y 316140 5000 38026 억 335805859 N N 196568 N 00 N
10 20250411 161050 55 20.00 KOSPI200 금융 N N N Y 40 Y 15870 -160 5 -1.00 24076104685 1521724 66.68 15790 15920 15710 20800 11230 16030 15821.58 45.22 0 -380673 16203 16116 15983 15896 15763 16160 15940 38027 4770 5000 12180 10 1 742591501 117849 3.83 0.35 12 0.20 4144.00 45964.00 17500 20250219 -9.31 13150 20240415 20.68 17500 -9.31 20250219 15010 5.73 20250409 17500 -9.31 20250219 13150 20.68 20240415 0.08 Y 316140 5000 38026 억 335829819 N N 196568 N 00 N
11 20250411 151059 55 20.00 KOSPI200 금융 N N N Y 40 Y 15860 -170 5 -1.06 20239207465 1279863 56.08 15790 15920 15710 20800 11230 16030 15813.57 45.22 0 -373735 16203 16116 15983 15896 15763 16160 15940 38027 4770 5000 12180 10 1 742591501 117775 3.83 0.35 12 0.17 4144.00 45964.00 17500 20250219 -9.37 13150 20240415 20.61 17500 -9.37 20250219 15010 5.66 20250409 17500 -9.37 20250219 13150 20.61 20240415 0.08 Y 316140 5000 38026 억 335829819 N N 329173 N 00 N
12 20250411 141058 55 20.00 KOSPI200 금융 N N N Y 40 Y 15830 -200 5 -1.25 15610638120 987222 43.26 15790 15920 15710 20800 11230 16030 15812.69 45.22 0 -299391 16203 16116 15983 15896 15763 16160 15940 38027 4770 5000 12180 10 1 742591501 117552 3.82 0.34 12 0.13 4144.00 45964.00 17500 20250219 -9.54 13150 20240415 20.38 17500 -9.54 20250219 15010 5.46 20250409 17500 -9.54 20250219 13150 20.38 20240415 0.08 Y 316140 5000 38026 억 335829819 N N 329173 N 00 N