ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
105560/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
20250404,160713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77700,600,2,0.78,103830976400,1342300,86.55,75700,78300,75700,100200,54000,77100,77353.03,74.87,0,-138521,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,305772,6.12,0.52,12,0.34,12705.00,150243.00,103900,20241025,-25.22,62000,20240419,25.32,93300,-16.72,20250205,75700,2.64,20250404,103900,-25.22,20241025,62000,25.32,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,60719,N,00,N
20250404,150720,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77700,600,2,0.78,95933457300,1240752,80.00,75700,78300,75700,100200,54000,77100,77318.80,74.87,0,-140567,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,305772,6.12,0.52,12,0.32,12705.00,150243.00,103900,20241025,-25.22,62000,20240419,25.32,93300,-16.72,20250205,75700,2.64,20250404,103900,-25.22,20241025,62000,25.32,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250404,140722,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77400,300,2,0.39,83246176300,1076984,69.44,75700,78300,75700,100200,54000,77100,77295.65,74.87,0,-129938,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,304591,6.09,0.52,12,0.27,12705.00,150243.00,103900,20241025,-25.51,62000,20240419,24.84,93300,-17.04,20250205,75700,2.25,20250404,103900,-25.51,20241025,62000,24.84,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250404,130721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77100,0,3,0.00,69599831200,900129,58.04,75700,78300,75700,100200,54000,77100,77322.06,74.87,0,-90734,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,303410,6.07,0.51,12,0.23,12705.00,150243.00,103900,20241025,-25.79,62000,20240419,24.35,93300,-17.36,20250205,75700,1.85,20250404,103900,-25.79,20241025,62000,24.35,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250404,120715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77700,600,2,0.78,58777732250,760395,49.03,75700,78300,75700,100200,54000,77100,77298.95,74.87,0,-64029,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,305772,6.12,0.52,12,0.19,12705.00,150243.00,103900,20241025,-25.22,62000,20240419,25.32,93300,-16.72,20250205,75700,2.64,20250404,103900,-25.22,20241025,62000,25.32,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250404,110718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,78100,1000,2,1.30,38011364750,493316,31.81,75700,78200,75700,100200,54000,77100,77052.77,74.87,0,-92135,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,307346,6.15,0.52,12,0.13,12705.00,150243.00,103900,20241025,-24.83,62000,20240419,25.97,93300,-16.29,20250205,75700,3.17,20250404,103900,-24.83,20241025,62000,25.97,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250404,100718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77300,200,2,0.26,25954997150,337992,21.79,75700,77500,75700,100200,54000,77100,76791.75,74.87,0,-68707,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,304197,6.08,0.51,12,0.09,12705.00,150243.00,103900,20241025,-25.60,62000,20240419,24.68,93300,-17.15,20250205,75700,2.11,20250404,103900,-25.60,20241025,62000,24.68,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250404,090721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77100,0,3,0.00,8376463900,109810,7.08,75700,77300,75700,100200,54000,77100,76281.42,74.87,0,-29446,78900,78000,77400,76500,75900,77700,76200,20906,23100,5000,57050,100,1,393528423,303410,6.07,0.51,12,0.03,12705.00,150243.00,103900,20241025,-25.79,62000,20240419,24.35,93300,-17.36,20250205,75700,1.85,20250404,103900,-25.79,20241025,62000,24.35,20240419,0.13,Y,105560,5000,20905 억,,294643668,N,N,65044,N,00,N
20250403,160707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77100,-3400,5,-4.22,119984116100,1550963,178.84,77300,78300,76800,104600,56400,80500,77361.08,75.02,0,-479787,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,303410,6.07,0.51,12,0.39,12705.00,150243.00,103900,20241025,-25.79,62000,20240419,24.35,93300,-17.36,20250205,76400,0.92,20250305,103900,-25.79,20241025,62000,24.35,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,65044,N,00,N
20250403,150713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77000,-3500,5,-4.35,102090042550,1318974,152.09,77300,78300,76800,104600,56400,80500,77400.49,75.02,0,-427896,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,303017,6.06,0.51,12,0.34,12705.00,150243.00,103900,20241025,-25.89,62000,20240419,24.19,93300,-17.47,20250205,76400,0.79,20250305,103900,-25.89,20241025,62000,24.19,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,N,00,N
20250403,140712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,77400,-3100,5,-3.85,86856588400,1121708,129.35,77300,78300,76800,104600,56400,80500,77431.73,75.02,0,-379929,81633,81066,80533,79966,79433,80800,79700,20906,24100,5000,59570,100,1,393528423,304591,6.09,0.52,12,0.29,12705.00,150243.00,103900,20241025,-25.51,62000,20240419,24.84,93300,-17.04,20250205,76400,1.31,20250305,103900,-25.51,20241025,62000,24.84,20240419,0.14,Y,105560,5000,20905 억,,295224040,N,N,32926,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 20250404 160713 55 20.00 KOSPI200 금융 N N N Y 40 Y 77700 600 2 0.78 103830976400 1342300 86.55 75700 78300 75700 100200 54000 77100 77353.03 74.87 0 -138521 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 305772 6.12 0.52 12 0.34 12705.00 150243.00 103900 20241025 -25.22 62000 20240419 25.32 93300 -16.72 20250205 75700 2.64 20250404 103900 -25.22 20241025 62000 25.32 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 60719 N 00 N
3 20250404 150720 55 20.00 KOSPI200 금융 N N N Y 40 Y 77700 600 2 0.78 95933457300 1240752 80.00 75700 78300 75700 100200 54000 77100 77318.80 74.87 0 -140567 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 305772 6.12 0.52 12 0.32 12705.00 150243.00 103900 20241025 -25.22 62000 20240419 25.32 93300 -16.72 20250205 75700 2.64 20250404 103900 -25.22 20241025 62000 25.32 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
4 20250404 140722 55 20.00 KOSPI200 금융 N N N Y 40 Y 77400 300 2 0.39 83246176300 1076984 69.44 75700 78300 75700 100200 54000 77100 77295.65 74.87 0 -129938 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 304591 6.09 0.52 12 0.27 12705.00 150243.00 103900 20241025 -25.51 62000 20240419 24.84 93300 -17.04 20250205 75700 2.25 20250404 103900 -25.51 20241025 62000 24.84 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
5 20250404 130721 55 20.00 KOSPI200 금융 N N N Y 40 Y 77100 0 3 0.00 69599831200 900129 58.04 75700 78300 75700 100200 54000 77100 77322.06 74.87 0 -90734 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 303410 6.07 0.51 12 0.23 12705.00 150243.00 103900 20241025 -25.79 62000 20240419 24.35 93300 -17.36 20250205 75700 1.85 20250404 103900 -25.79 20241025 62000 24.35 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
6 20250404 120715 55 20.00 KOSPI200 금융 N N N Y 40 Y 77700 600 2 0.78 58777732250 760395 49.03 75700 78300 75700 100200 54000 77100 77298.95 74.87 0 -64029 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 305772 6.12 0.52 12 0.19 12705.00 150243.00 103900 20241025 -25.22 62000 20240419 25.32 93300 -16.72 20250205 75700 2.64 20250404 103900 -25.22 20241025 62000 25.32 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
7 20250404 110718 55 20.00 KOSPI200 금융 N N N Y 40 Y 78100 1000 2 1.30 38011364750 493316 31.81 75700 78200 75700 100200 54000 77100 77052.77 74.87 0 -92135 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 307346 6.15 0.52 12 0.13 12705.00 150243.00 103900 20241025 -24.83 62000 20240419 25.97 93300 -16.29 20250205 75700 3.17 20250404 103900 -24.83 20241025 62000 25.97 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
8 20250404 100718 55 20.00 KOSPI200 금융 N N N Y 40 Y 77300 200 2 0.26 25954997150 337992 21.79 75700 77500 75700 100200 54000 77100 76791.75 74.87 0 -68707 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 304197 6.08 0.51 12 0.09 12705.00 150243.00 103900 20241025 -25.60 62000 20240419 24.68 93300 -17.15 20250205 75700 2.11 20250404 103900 -25.60 20241025 62000 24.68 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
9 20250404 090721 55 20.00 KOSPI200 금융 N N N Y 40 Y 77100 0 3 0.00 8376463900 109810 7.08 75700 77300 75700 100200 54000 77100 76281.42 74.87 0 -29446 78900 78000 77400 76500 75900 77700 76200 20906 23100 5000 57050 100 1 393528423 303410 6.07 0.51 12 0.03 12705.00 150243.00 103900 20241025 -25.79 62000 20240419 24.35 93300 -17.36 20250205 75700 1.85 20250404 103900 -25.79 20241025 62000 24.35 20240419 0.13 Y 105560 5000 20905 억 294643668 N N 65044 N 00 N
10 20250403 160707 55 20.00 KOSPI200 금융 N N N Y 40 Y 77100 -3400 5 -4.22 119984116100 1550963 178.84 77300 78300 76800 104600 56400 80500 77361.08 75.02 0 -479787 81633 81066 80533 79966 79433 80800 79700 20906 24100 5000 59570 100 1 393528423 303410 6.07 0.51 12 0.39 12705.00 150243.00 103900 20241025 -25.79 62000 20240419 24.35 93300 -17.36 20250205 76400 0.92 20250305 103900 -25.79 20241025 62000 24.35 20240419 0.14 Y 105560 5000 20905 억 295224040 N N 65044 N 00 N
11 20250403 150713 55 20.00 KOSPI200 금융 N N N Y 40 Y 77000 -3500 5 -4.35 102090042550 1318974 152.09 77300 78300 76800 104600 56400 80500 77400.49 75.02 0 -427896 81633 81066 80533 79966 79433 80800 79700 20906 24100 5000 59570 100 1 393528423 303017 6.06 0.51 12 0.34 12705.00 150243.00 103900 20241025 -25.89 62000 20240419 24.19 93300 -17.47 20250205 76400 0.79 20250305 103900 -25.89 20241025 62000 24.19 20240419 0.14 Y 105560 5000 20905 억 295224040 N N 32926 N 00 N
12 20250403 140712 55 20.00 KOSPI200 금융 N N N Y 40 Y 77400 -3100 5 -3.85 86856588400 1121708 129.35 77300 78300 76800 104600 56400 80500 77431.73 75.02 0 -379929 81633 81066 80533 79966 79433 80800 79700 20906 24100 5000 59570 100 1 393528423 304591 6.09 0.52 12 0.29 12705.00 150243.00 103900 20241025 -25.51 62000 20240419 24.84 93300 -17.04 20250205 76400 1.31 20250305 103900 -25.51 20241025 62000 24.84 20240419 0.14 Y 105560 5000 20905 억 295224040 N N 32926 N 00 N