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
071050/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
20250407,160554,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-4300,5,-5.93,15767645500,233202,293.15,69200,69400,66600,94200,50800,72500,67613.65,39.29,0,-19656,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,38005,4.04,0.43,12,0.42,16883.00,157522.00,83100,20250225,-17.93,60200,20240419,13.29,83100,-17.93,20250225,66600,2.40,20250407,83100,-17.93,20250225,60200,13.29,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,21406,N,00,N
20250407,150558,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,-4900,5,-6.76,13670710400,202430,254.47,69200,69400,66600,94200,50800,72500,67533.03,39.29,0,-9976,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,37671,4.00,0.43,12,0.36,16883.00,157522.00,83100,20250225,-18.65,60200,20240419,12.29,83100,-18.65,20250225,66600,1.50,20250407,83100,-18.65,20250225,60200,12.29,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250407,140556,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,-5200,5,-7.17,10124847950,149788,188.29,69200,69400,66600,94200,50800,72500,67594.52,39.29,0,-22414,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,37504,3.99,0.43,12,0.27,16883.00,157522.00,83100,20250225,-19.01,60200,20240419,11.79,83100,-19.01,20250225,66600,1.05,20250407,83100,-19.01,20250225,60200,11.79,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250407,130555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67700,-4800,5,-6.62,8254597050,122084,153.47,69200,69400,66600,94200,50800,72500,67614.08,39.29,0,-22891,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,37726,4.01,0.43,12,0.22,16883.00,157522.00,83100,20250225,-18.53,60200,20240419,12.46,83100,-18.53,20250225,66600,1.65,20250407,83100,-18.53,20250225,60200,12.46,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250407,120555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-4300,5,-5.93,6793056450,100524,126.37,69200,69400,66600,94200,50800,72500,67576.46,39.29,0,-21902,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,38005,4.04,0.43,12,0.18,16883.00,157522.00,83100,20250225,-17.93,60200,20240419,13.29,83100,-17.93,20250225,66600,2.40,20250407,83100,-17.93,20250225,60200,13.29,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250407,110555,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,-4100,5,-5.66,5467858900,81096,101.94,69200,69400,66600,94200,50800,72500,67424.52,39.29,0,-18421,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,38117,4.05,0.43,12,0.15,16883.00,157522.00,83100,20250225,-17.69,60200,20240419,13.62,83100,-17.69,20250225,66600,2.70,20250407,83100,-17.69,20250225,60200,13.62,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250407,100556,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67100,-5400,5,-7.45,4245219850,63053,79.26,69200,69400,66600,94200,50800,72500,67327.80,39.29,0,-16838,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,37392,3.97,0.43,12,0.11,16883.00,157522.00,83100,20250225,-19.25,60200,20240419,11.46,83100,-19.25,20250225,66600,0.75,20250407,83100,-19.25,20250225,60200,11.46,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250407,090556,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,-5500,5,-7.59,649113800,9579,12.04,69200,69400,66600,94200,50800,72500,67764.26,39.29,0,-4231,74100,73300,72500,71700,70900,72900,71300,2786,21700,5000,55100,100,1,55725992,37336,3.97,0.43,12,0.02,16883.00,157522.00,83100,20250225,-19.37,60200,20240419,11.30,83100,-19.37,20250225,66600,0.60,20250407,83100,-19.37,20250225,60200,11.30,20240419,0.04,Y,071050,5000,2786 억,,21892422,N,N,5446,N,00,N
20250404,160554,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72500,-600,5,-0.82,5756502650,79550,73.72,72700,73300,71700,95000,51200,73100,72363.33,39.28,0,-6346,75100,74100,72700,71700,70300,74600,72200,2786,21900,5000,55550,100,1,55725992,40401,6.32,0.53,12,0.14,11480.00,136785.00,83100,20250225,-12.76,60200,20240419,20.43,83100,-12.76,20250225,70600,2.69,20250102,83100,-12.76,20250225,60200,20.43,20240419,0.04,Y,071050,5000,2786 억,,21888724,N,N,5446,N,00,N
20250404,150559,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72300,-800,5,-1.09,5175330950,71527,66.28,72700,73300,71700,95000,51200,73100,72354.93,39.28,0,-4077,75100,74100,72700,71700,70300,74600,72200,2786,21900,5000,55550,100,1,55725992,40290,6.30,0.53,12,0.13,11480.00,136785.00,83100,20250225,-13.00,60200,20240419,20.10,83100,-13.00,20250225,70600,2.41,20250102,83100,-13.00,20250225,60200,20.10,20240419,0.04,Y,071050,5000,2786 억,,21888724,N,N,4373,N,00,N
20250404,140600,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72000,-1100,5,-1.50,3660819050,50512,46.81,72700,73300,71700,95000,51200,73100,72474.24,39.28,0,-1750,75100,74100,72700,71700,70300,74600,72200,2786,21900,5000,55550,100,1,55725992,40123,6.27,0.53,12,0.09,11480.00,136785.00,83100,20250225,-13.36,60200,20240419,19.60,83100,-13.36,20250225,70600,1.98,20250102,83100,-13.36,20250225,60200,19.60,20240419,0.04,Y,071050,5000,2786 억,,21888724,N,N,4373,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 160554 55 30.00 KOSPI200 금융 N N N Y 40 N 68200 -4300 5 -5.93 15767645500 233202 293.15 69200 69400 66600 94200 50800 72500 67613.65 39.29 0 -19656 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 38005 4.04 0.43 12 0.42 16883.00 157522.00 83100 20250225 -17.93 60200 20240419 13.29 83100 -17.93 20250225 66600 2.40 20250407 83100 -17.93 20250225 60200 13.29 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 21406 N 00 N
3 20250407 150558 55 30.00 KOSPI200 금융 N N N Y 40 N 67600 -4900 5 -6.76 13670710400 202430 254.47 69200 69400 66600 94200 50800 72500 67533.03 39.29 0 -9976 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 37671 4.00 0.43 12 0.36 16883.00 157522.00 83100 20250225 -18.65 60200 20240419 12.29 83100 -18.65 20250225 66600 1.50 20250407 83100 -18.65 20250225 60200 12.29 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
4 20250407 140556 55 30.00 KOSPI200 금융 N N N Y 40 N 67300 -5200 5 -7.17 10124847950 149788 188.29 69200 69400 66600 94200 50800 72500 67594.52 39.29 0 -22414 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 37504 3.99 0.43 12 0.27 16883.00 157522.00 83100 20250225 -19.01 60200 20240419 11.79 83100 -19.01 20250225 66600 1.05 20250407 83100 -19.01 20250225 60200 11.79 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
5 20250407 130555 55 30.00 KOSPI200 금융 N N N Y 40 N 67700 -4800 5 -6.62 8254597050 122084 153.47 69200 69400 66600 94200 50800 72500 67614.08 39.29 0 -22891 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 37726 4.01 0.43 12 0.22 16883.00 157522.00 83100 20250225 -18.53 60200 20240419 12.46 83100 -18.53 20250225 66600 1.65 20250407 83100 -18.53 20250225 60200 12.46 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
6 20250407 120555 55 30.00 KOSPI200 금융 N N N Y 40 N 68200 -4300 5 -5.93 6793056450 100524 126.37 69200 69400 66600 94200 50800 72500 67576.46 39.29 0 -21902 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 38005 4.04 0.43 12 0.18 16883.00 157522.00 83100 20250225 -17.93 60200 20240419 13.29 83100 -17.93 20250225 66600 2.40 20250407 83100 -17.93 20250225 60200 13.29 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
7 20250407 110555 55 30.00 KOSPI200 금융 N N N Y 40 N 68400 -4100 5 -5.66 5467858900 81096 101.94 69200 69400 66600 94200 50800 72500 67424.52 39.29 0 -18421 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 38117 4.05 0.43 12 0.15 16883.00 157522.00 83100 20250225 -17.69 60200 20240419 13.62 83100 -17.69 20250225 66600 2.70 20250407 83100 -17.69 20250225 60200 13.62 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
8 20250407 100556 55 30.00 KOSPI200 금융 N N N Y 40 N 67100 -5400 5 -7.45 4245219850 63053 79.26 69200 69400 66600 94200 50800 72500 67327.80 39.29 0 -16838 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 37392 3.97 0.43 12 0.11 16883.00 157522.00 83100 20250225 -19.25 60200 20240419 11.46 83100 -19.25 20250225 66600 0.75 20250407 83100 -19.25 20250225 60200 11.46 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
9 20250407 090556 55 30.00 KOSPI200 금융 N N N Y 40 N 67000 -5500 5 -7.59 649113800 9579 12.04 69200 69400 66600 94200 50800 72500 67764.26 39.29 0 -4231 74100 73300 72500 71700 70900 72900 71300 2786 21700 5000 55100 100 1 55725992 37336 3.97 0.43 12 0.02 16883.00 157522.00 83100 20250225 -19.37 60200 20240419 11.30 83100 -19.37 20250225 66600 0.60 20250407 83100 -19.37 20250225 60200 11.30 20240419 0.04 Y 071050 5000 2786 억 21892422 N N 5446 N 00 N
10 20250404 160554 55 30.00 KOSPI200 금융 N N N Y 40 N 72500 -600 5 -0.82 5756502650 79550 73.72 72700 73300 71700 95000 51200 73100 72363.33 39.28 0 -6346 75100 74100 72700 71700 70300 74600 72200 2786 21900 5000 55550 100 1 55725992 40401 6.32 0.53 12 0.14 11480.00 136785.00 83100 20250225 -12.76 60200 20240419 20.43 83100 -12.76 20250225 70600 2.69 20250102 83100 -12.76 20250225 60200 20.43 20240419 0.04 Y 071050 5000 2786 억 21888724 N N 5446 N 00 N
11 20250404 150559 55 30.00 KOSPI200 금융 N N N Y 40 N 72300 -800 5 -1.09 5175330950 71527 66.28 72700 73300 71700 95000 51200 73100 72354.93 39.28 0 -4077 75100 74100 72700 71700 70300 74600 72200 2786 21900 5000 55550 100 1 55725992 40290 6.30 0.53 12 0.13 11480.00 136785.00 83100 20250225 -13.00 60200 20240419 20.10 83100 -13.00 20250225 70600 2.41 20250102 83100 -13.00 20250225 60200 20.10 20240419 0.04 Y 071050 5000 2786 억 21888724 N N 4373 N 00 N
12 20250404 140600 55 30.00 KOSPI200 금융 N N N Y 40 N 72000 -1100 5 -1.50 3660819050 50512 46.81 72700 73300 71700 95000 51200 73100 72474.24 39.28 0 -1750 75100 74100 72700 71700 70300 74600 72200 2786 21900 5000 55550 100 1 55725992 40123 6.27 0.53 12 0.09 11480.00 136785.00 83100 20250225 -13.36 60200 20240419 19.60 83100 -13.36 20250225 70600 1.98 20250102 83100 -13.36 20250225 60200 19.60 20240419 0.04 Y 071050 5000 2786 억 21888724 N N 4373 N 00 N