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
323410/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
20250414,161104,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,100,2,0.49,4756407400,230056,66.14,20600,20850,20550,26700,14400,20550,20675.00,16.86,0,25315,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98496,22.37,1.50,12,0.05,923.00,13739.00,27050,20240402,-23.66,18490,20240805,11.68,25450,-18.86,20250227,19800,4.29,20250409,26350,-21.63,20240508,18490,11.68,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,40707,N,00,N
20250414,151113,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,4096468450,198102,56.96,20600,20850,20550,26700,14400,20550,20678.58,16.86,0,20535,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98734,22.43,1.51,12,0.04,923.00,13739.00,27050,20240402,-23.48,18490,20240805,11.95,25450,-18.66,20250227,19800,4.55,20250409,26350,-21.44,20240508,18490,11.95,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250414,141113,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,100,2,0.49,3536990800,171070,49.18,20600,20850,20550,26700,14400,20550,20675.69,16.86,0,13178,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98496,22.37,1.50,12,0.04,923.00,13739.00,27050,20240402,-23.66,18490,20240805,11.68,25450,-18.86,20250227,19800,4.29,20250409,26350,-21.63,20240508,18490,11.68,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250414,131111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,3055300375,147747,42.48,20600,20850,20550,26700,14400,20550,20679.27,16.86,0,14840,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98734,22.43,1.51,12,0.03,923.00,13739.00,27050,20240402,-23.48,18490,20240805,11.95,25450,-18.66,20250227,19800,4.55,20250409,26350,-21.44,20240508,18490,11.95,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250414,121113,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,2964991625,143381,41.22,20600,20850,20550,26700,14400,20550,20679.11,16.86,0,13035,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98734,22.43,1.51,12,0.03,923.00,13739.00,27050,20240402,-23.48,18490,20240805,11.95,25450,-18.66,20250227,19800,4.55,20250409,26350,-21.44,20240508,18490,11.95,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250414,111107,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,2582388775,124900,35.91,20600,20850,20550,26700,14400,20550,20675.65,16.86,0,3267,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98734,22.43,1.51,12,0.03,923.00,13739.00,27050,20240402,-23.48,18490,20240805,11.95,25450,-18.66,20250227,19800,4.55,20250409,26350,-21.44,20240508,18490,11.95,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250414,101109,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,1995779275,96511,27.75,20600,20850,20550,26700,14400,20550,20679.29,16.86,0,2604,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98734,22.43,1.51,12,0.02,923.00,13739.00,27050,20240402,-23.48,18490,20240805,11.95,25450,-18.66,20250227,19800,4.55,20250409,26350,-21.44,20240508,18490,11.95,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250414,091111,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20750,200,2,0.97,949156850,45982,13.22,20600,20850,20550,26700,14400,20550,20641.92,16.86,0,-4301,20783,20666,20483,20366,20183,20725,20425,23849,6150,5000,15610,50,1,476976137,98973,22.48,1.51,12,0.01,923.00,13739.00,27050,20240402,-23.29,18490,20240805,12.22,25450,-18.47,20250227,19800,4.80,20250409,26350,-21.25,20240508,18490,12.22,20240805,0.16,Y,323410,5000,23848 억,,80424476,N,N,110008,N,00,N
20250411,161059,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20550,-150,5,-0.72,7111025575,347816,48.21,20400,20600,20300,26900,14500,20700,20444.79,16.86,0,44175,21166,20932,20566,20332,19966,21050,20450,23849,6200,5000,15730,50,1,476976137,98019,22.26,1.50,12,0.07,923.00,13739.00,27850,20240401,-26.21,18490,20240805,11.14,25450,-19.25,20250227,19800,3.79,20250409,26350,-22.01,20240508,18490,11.14,20240805,0.16,Y,323410,5000,23848 억,,80423416,N,N,110008,N,00,N
20250411,151109,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20500,-200,5,-0.97,6227531075,304810,42.25,20400,20600,20300,26900,14500,20700,20430.86,16.86,0,46917,21166,20932,20566,20332,19966,21050,20450,23849,6200,5000,15730,50,1,476976137,97780,22.21,1.49,12,0.06,923.00,13739.00,27850,20240401,-26.39,18490,20240805,10.87,25450,-19.45,20250227,19800,3.54,20250409,26350,-22.20,20240508,18490,10.87,20240805,0.16,Y,323410,5000,23848 억,,80423416,N,N,165842,N,00,N
20250411,141107,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,20450,-250,5,-1.21,5255880075,257354,35.67,20400,20600,20300,26900,14500,20700,20422.76,16.86,0,37587,21166,20932,20566,20332,19966,21050,20450,23849,6200,5000,15730,50,1,476976137,97542,22.16,1.49,12,0.05,923.00,13739.00,27850,20240401,-26.57,18490,20240805,10.60,25450,-19.65,20250227,19800,3.28,20250409,26350,-22.39,20240508,18490,10.60,20240805,0.16,Y,323410,5000,23848 억,,80423416,N,N,165842,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 161104 55 20.00 KOSPI200 금융 N N N Y 40 N 20650 100 2 0.49 4756407400 230056 66.14 20600 20850 20550 26700 14400 20550 20675.00 16.86 0 25315 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98496 22.37 1.50 12 0.05 923.00 13739.00 27050 20240402 -23.66 18490 20240805 11.68 25450 -18.86 20250227 19800 4.29 20250409 26350 -21.63 20240508 18490 11.68 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 40707 N 00 N
3 20250414 151113 55 20.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 4096468450 198102 56.96 20600 20850 20550 26700 14400 20550 20678.58 16.86 0 20535 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98734 22.43 1.51 12 0.04 923.00 13739.00 27050 20240402 -23.48 18490 20240805 11.95 25450 -18.66 20250227 19800 4.55 20250409 26350 -21.44 20240508 18490 11.95 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
4 20250414 141113 55 20.00 KOSPI200 금융 N N N Y 40 N 20650 100 2 0.49 3536990800 171070 49.18 20600 20850 20550 26700 14400 20550 20675.69 16.86 0 13178 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98496 22.37 1.50 12 0.04 923.00 13739.00 27050 20240402 -23.66 18490 20240805 11.68 25450 -18.86 20250227 19800 4.29 20250409 26350 -21.63 20240508 18490 11.68 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
5 20250414 131111 55 20.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 3055300375 147747 42.48 20600 20850 20550 26700 14400 20550 20679.27 16.86 0 14840 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98734 22.43 1.51 12 0.03 923.00 13739.00 27050 20240402 -23.48 18490 20240805 11.95 25450 -18.66 20250227 19800 4.55 20250409 26350 -21.44 20240508 18490 11.95 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
6 20250414 121113 55 20.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 2964991625 143381 41.22 20600 20850 20550 26700 14400 20550 20679.11 16.86 0 13035 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98734 22.43 1.51 12 0.03 923.00 13739.00 27050 20240402 -23.48 18490 20240805 11.95 25450 -18.66 20250227 19800 4.55 20250409 26350 -21.44 20240508 18490 11.95 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
7 20250414 111107 55 20.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 2582388775 124900 35.91 20600 20850 20550 26700 14400 20550 20675.65 16.86 0 3267 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98734 22.43 1.51 12 0.03 923.00 13739.00 27050 20240402 -23.48 18490 20240805 11.95 25450 -18.66 20250227 19800 4.55 20250409 26350 -21.44 20240508 18490 11.95 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
8 20250414 101109 55 20.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 1995779275 96511 27.75 20600 20850 20550 26700 14400 20550 20679.29 16.86 0 2604 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98734 22.43 1.51 12 0.02 923.00 13739.00 27050 20240402 -23.48 18490 20240805 11.95 25450 -18.66 20250227 19800 4.55 20250409 26350 -21.44 20240508 18490 11.95 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
9 20250414 091111 55 20.00 KOSPI200 금융 N N N Y 40 N 20750 200 2 0.97 949156850 45982 13.22 20600 20850 20550 26700 14400 20550 20641.92 16.86 0 -4301 20783 20666 20483 20366 20183 20725 20425 23849 6150 5000 15610 50 1 476976137 98973 22.48 1.51 12 0.01 923.00 13739.00 27050 20240402 -23.29 18490 20240805 12.22 25450 -18.47 20250227 19800 4.80 20250409 26350 -21.25 20240508 18490 12.22 20240805 0.16 Y 323410 5000 23848 억 80424476 N N 110008 N 00 N
10 20250411 161059 55 20.00 KOSPI200 금융 N N N Y 40 N 20550 -150 5 -0.72 7111025575 347816 48.21 20400 20600 20300 26900 14500 20700 20444.79 16.86 0 44175 21166 20932 20566 20332 19966 21050 20450 23849 6200 5000 15730 50 1 476976137 98019 22.26 1.50 12 0.07 923.00 13739.00 27850 20240401 -26.21 18490 20240805 11.14 25450 -19.25 20250227 19800 3.79 20250409 26350 -22.01 20240508 18490 11.14 20240805 0.16 Y 323410 5000 23848 억 80423416 N N 110008 N 00 N
11 20250411 151109 55 20.00 KOSPI200 금융 N N N Y 40 N 20500 -200 5 -0.97 6227531075 304810 42.25 20400 20600 20300 26900 14500 20700 20430.86 16.86 0 46917 21166 20932 20566 20332 19966 21050 20450 23849 6200 5000 15730 50 1 476976137 97780 22.21 1.49 12 0.06 923.00 13739.00 27850 20240401 -26.39 18490 20240805 10.87 25450 -19.45 20250227 19800 3.54 20250409 26350 -22.20 20240508 18490 10.87 20240805 0.16 Y 323410 5000 23848 억 80423416 N N 165842 N 00 N
12 20250411 141107 55 20.00 KOSPI200 금융 N N N Y 40 N 20450 -250 5 -1.21 5255880075 257354 35.67 20400 20600 20300 26900 14500 20700 20422.76 16.86 0 37587 21166 20932 20566 20332 19966 21050 20450 23849 6200 5000 15730 50 1 476976137 97542 22.16 1.49 12 0.05 923.00 13739.00 27850 20240401 -26.57 18490 20240805 10.60 25450 -19.65 20250227 19800 3.28 20250409 26350 -22.39 20240508 18490 10.60 20240805 0.16 Y 323410 5000 23848 억 80423416 N N 165842 N 00 N