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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
055550/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
20250407,160515,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45050,-2000,5,-4.25,84069819950,1867826,138.17,45000,45600,44150,61100,32950,47050,45007.45,58.34,0,-576845,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,226802,5.15,0.40,12,0.37,8740.00,113111.00,64600,20240826,-30.26,40450,20240417,11.37,52000,-13.37,20250205,44150,2.04,20250407,64600,-30.26,20240826,40450,11.37,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,115682,N,00,N
20250407,150520,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45200,-1850,5,-3.93,69402850975,1542423,114.10,45000,45600,44150,61100,32950,47050,44995.99,58.34,0,-464565,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,227557,5.17,0.40,12,0.31,8740.00,113111.00,64600,20240826,-30.03,40450,20240417,11.74,52000,-13.08,20250205,44150,2.38,20250407,64600,-30.03,20240826,40450,11.74,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250407,140517,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45350,-1700,5,-3.61,59196971975,1317379,97.45,45000,45550,44150,61100,32950,47050,44935.41,58.34,0,-378486,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,228312,5.19,0.40,12,0.26,8740.00,113111.00,64600,20240826,-29.80,40450,20240417,12.11,52000,-12.79,20250205,44150,2.72,20250407,64600,-29.80,20240826,40450,12.11,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250407,130515,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45350,-1700,5,-3.61,51143886475,1139849,84.32,45000,45550,44150,61100,32950,47050,44869.00,58.34,0,-347733,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,228312,5.19,0.40,12,0.23,8740.00,113111.00,64600,20240826,-29.80,40450,20240417,12.11,52000,-12.79,20250205,44150,2.72,20250407,64600,-29.80,20240826,40450,12.11,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250407,120516,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45100,-1950,5,-4.14,42762045100,954004,70.57,45000,45550,44150,61100,32950,47050,44823.76,58.34,0,-284983,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,227054,5.16,0.40,12,0.19,8740.00,113111.00,64600,20240826,-30.19,40450,20240417,11.50,52000,-13.27,20250205,44150,2.15,20250407,64600,-30.19,20240826,40450,11.50,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250407,110517,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,45400,-1650,5,-3.51,35432595800,791556,58.56,45000,45550,44150,61100,32950,47050,44763.22,58.34,0,-217605,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,228564,5.19,0.40,12,0.16,8740.00,113111.00,64600,20240826,-29.72,40450,20240417,12.24,52000,-12.69,20250205,44150,2.83,20250407,64600,-29.72,20240826,40450,12.24,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250407,100517,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,44900,-2150,5,-4.57,26923942075,603275,44.63,45000,45050,44150,61100,32950,47050,44629.63,58.34,0,-155686,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,226047,5.14,0.40,12,0.12,8740.00,113111.00,64600,20240826,-30.50,40450,20240417,11.00,52000,-13.65,20250205,44150,1.70,20250407,64600,-30.50,20240826,40450,11.00,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250407,090517,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,44400,-2650,5,-5.63,5229958075,117208,8.67,45000,45000,44150,61100,32950,47050,44621.17,58.34,0,-42089,48216,47632,46966,46382,45716,47925,46675,26956,14050,5000,35750,50,1,503445325,223530,5.08,0.39,12,0.02,8740.00,113111.00,64600,20240826,-31.27,40450,20240417,9.77,52000,-14.62,20250205,44150,0.57,20250407,64600,-31.27,20240826,40450,9.77,20240417,0.06,Y,055550,5000,26955 억,,293713948,N,N,90454,N,00,N
20250404,160515,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,47050,-500,5,-1.05,61769209050,1316426,101.87,46900,47550,46300,61800,33300,47550,46921.90,58.38,0,180106,48250,47900,47300,46950,46350,48075,47125,26956,14250,5000,36130,50,1,503445325,236871,5.60,0.44,12,0.26,8398.00,106019.00,64600,20240826,-27.17,40450,20240417,16.32,52000,-9.52,20250205,44400,5.97,20250305,64600,-27.17,20240826,40450,16.32,20240417,0.06,Y,055550,5000,26955 억,,293912807,N,N,90454,N,00,N
20250404,150520,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46950,-600,5,-1.26,57670343400,1229289,95.13,46900,47550,46300,61800,33300,47550,46913.58,58.38,0,179593,48250,47900,47300,46950,46350,48075,47125,26956,14250,5000,36130,50,1,503445325,236368,5.59,0.44,12,0.24,8398.00,106019.00,64600,20240826,-27.32,40450,20240417,16.07,52000,-9.71,20250205,44400,5.74,20250305,64600,-27.32,20240826,40450,16.07,20240417,0.06,Y,055550,5000,26955 억,,293912807,N,N,128915,N,00,N
20250404,140521,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46400,-1150,5,-2.42,51413194700,1095474,84.77,46900,47550,46300,61800,33300,47550,46932.37,58.38,0,182609,48250,47900,47300,46950,46350,48075,47125,26956,14250,5000,36130,50,1,503445325,233599,5.53,0.44,12,0.22,8398.00,106019.00,64600,20240826,-28.17,40450,20240417,14.71,52000,-10.77,20250205,44400,4.50,20250305,64600,-28.17,20240826,40450,14.71,20240417,0.06,Y,055550,5000,26955 억,,293912807,N,N,128915,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 20250407 160515 55 20.00 KOSPI200 금융 N N N Y 40 Y 45050 -2000 5 -4.25 84069819950 1867826 138.17 45000 45600 44150 61100 32950 47050 45007.45 58.34 0 -576845 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 226802 5.15 0.40 12 0.37 8740.00 113111.00 64600 20240826 -30.26 40450 20240417 11.37 52000 -13.37 20250205 44150 2.04 20250407 64600 -30.26 20240826 40450 11.37 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 115682 N 00 N
3 20250407 150520 55 20.00 KOSPI200 금융 N N N Y 40 Y 45200 -1850 5 -3.93 69402850975 1542423 114.10 45000 45600 44150 61100 32950 47050 44995.99 58.34 0 -464565 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 227557 5.17 0.40 12 0.31 8740.00 113111.00 64600 20240826 -30.03 40450 20240417 11.74 52000 -13.08 20250205 44150 2.38 20250407 64600 -30.03 20240826 40450 11.74 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
4 20250407 140517 55 20.00 KOSPI200 금융 N N N Y 40 Y 45350 -1700 5 -3.61 59196971975 1317379 97.45 45000 45550 44150 61100 32950 47050 44935.41 58.34 0 -378486 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 228312 5.19 0.40 12 0.26 8740.00 113111.00 64600 20240826 -29.80 40450 20240417 12.11 52000 -12.79 20250205 44150 2.72 20250407 64600 -29.80 20240826 40450 12.11 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
5 20250407 130515 55 20.00 KOSPI200 금융 N N N Y 40 Y 45350 -1700 5 -3.61 51143886475 1139849 84.32 45000 45550 44150 61100 32950 47050 44869.00 58.34 0 -347733 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 228312 5.19 0.40 12 0.23 8740.00 113111.00 64600 20240826 -29.80 40450 20240417 12.11 52000 -12.79 20250205 44150 2.72 20250407 64600 -29.80 20240826 40450 12.11 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
6 20250407 120516 55 20.00 KOSPI200 금융 N N N Y 40 Y 45100 -1950 5 -4.14 42762045100 954004 70.57 45000 45550 44150 61100 32950 47050 44823.76 58.34 0 -284983 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 227054 5.16 0.40 12 0.19 8740.00 113111.00 64600 20240826 -30.19 40450 20240417 11.50 52000 -13.27 20250205 44150 2.15 20250407 64600 -30.19 20240826 40450 11.50 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
7 20250407 110517 55 20.00 KOSPI200 금융 N N N Y 40 Y 45400 -1650 5 -3.51 35432595800 791556 58.56 45000 45550 44150 61100 32950 47050 44763.22 58.34 0 -217605 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 228564 5.19 0.40 12 0.16 8740.00 113111.00 64600 20240826 -29.72 40450 20240417 12.24 52000 -12.69 20250205 44150 2.83 20250407 64600 -29.72 20240826 40450 12.24 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
8 20250407 100517 55 20.00 KOSPI200 금융 N N N Y 40 Y 44900 -2150 5 -4.57 26923942075 603275 44.63 45000 45050 44150 61100 32950 47050 44629.63 58.34 0 -155686 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 226047 5.14 0.40 12 0.12 8740.00 113111.00 64600 20240826 -30.50 40450 20240417 11.00 52000 -13.65 20250205 44150 1.70 20250407 64600 -30.50 20240826 40450 11.00 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
9 20250407 090517 55 20.00 KOSPI200 금융 N N N Y 40 Y 44400 -2650 5 -5.63 5229958075 117208 8.67 45000 45000 44150 61100 32950 47050 44621.17 58.34 0 -42089 48216 47632 46966 46382 45716 47925 46675 26956 14050 5000 35750 50 1 503445325 223530 5.08 0.39 12 0.02 8740.00 113111.00 64600 20240826 -31.27 40450 20240417 9.77 52000 -14.62 20250205 44150 0.57 20250407 64600 -31.27 20240826 40450 9.77 20240417 0.06 Y 055550 5000 26955 억 293713948 N N 90454 N 00 N
10 20250404 160515 55 20.00 KOSPI200 금융 N N N Y 40 Y 47050 -500 5 -1.05 61769209050 1316426 101.87 46900 47550 46300 61800 33300 47550 46921.90 58.38 0 180106 48250 47900 47300 46950 46350 48075 47125 26956 14250 5000 36130 50 1 503445325 236871 5.60 0.44 12 0.26 8398.00 106019.00 64600 20240826 -27.17 40450 20240417 16.32 52000 -9.52 20250205 44400 5.97 20250305 64600 -27.17 20240826 40450 16.32 20240417 0.06 Y 055550 5000 26955 억 293912807 N N 90454 N 00 N
11 20250404 150520 55 20.00 KOSPI200 금융 N N N Y 40 Y 46950 -600 5 -1.26 57670343400 1229289 95.13 46900 47550 46300 61800 33300 47550 46913.58 58.38 0 179593 48250 47900 47300 46950 46350 48075 47125 26956 14250 5000 36130 50 1 503445325 236368 5.59 0.44 12 0.24 8398.00 106019.00 64600 20240826 -27.32 40450 20240417 16.07 52000 -9.71 20250205 44400 5.74 20250305 64600 -27.32 20240826 40450 16.07 20240417 0.06 Y 055550 5000 26955 억 293912807 N N 128915 N 00 N
12 20250404 140521 55 20.00 KOSPI200 금융 N N N Y 40 Y 46400 -1150 5 -2.42 51413194700 1095474 84.77 46900 47550 46300 61800 33300 47550 46932.37 58.38 0 182609 48250 47900 47300 46950 46350 48075 47125 26956 14250 5000 36130 50 1 503445325 233599 5.53 0.44 12 0.22 8398.00 106019.00 64600 20240826 -28.17 40450 20240417 14.71 52000 -10.77 20250205 44400 4.50 20250305 64600 -28.17 20240826 40450 14.71 20240417 0.06 Y 055550 5000 26955 억 293912807 N N 128915 N 00 N