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
267250/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
20250407,160946,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67600,-4000,5,-5.59,12311599100,181020,84.94,69000,69300,67000,93000,50200,71600,68012.52,21.12,0,-21862,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,53399,10.49,0.58,12,0.23,6444.00,116021.00,88200,20250206,-23.36,59400,20240419,13.80,88200,-23.36,20250206,67000,0.90,20250407,88200,-23.36,20250206,59400,13.80,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,18649,N,00,N
20250407,150953,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,67300,-4300,5,-6.01,10410602700,152809,71.70,69000,69300,67300,93000,50200,71600,68128.20,21.12,0,-15644,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,53162,10.44,0.58,12,0.19,6444.00,116021.00,88200,20250206,-23.70,59400,20240419,13.30,88200,-23.70,20250206,67300,0.00,20250407,88200,-23.70,20250206,59400,13.30,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250407,140950,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,-3500,5,-4.89,7706256350,112787,52.92,69000,69300,67300,93000,50200,71600,68325.75,21.12,0,-4039,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,53794,10.57,0.59,12,0.14,6444.00,116021.00,88200,20250206,-22.79,59400,20240419,14.65,88200,-22.79,20250206,67300,1.19,20250407,88200,-22.79,20250206,59400,14.65,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250407,130949,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68300,-3300,5,-4.61,6714662700,98230,46.09,69000,69300,67300,93000,50200,71600,68356.54,21.12,0,-7776,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,53952,10.60,0.59,12,0.12,6444.00,116021.00,88200,20250206,-22.56,59400,20240419,14.98,88200,-22.56,20250206,67300,1.49,20250407,88200,-22.56,20250206,59400,14.98,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250407,120948,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,-3000,5,-4.19,5772650100,84430,39.62,69000,69300,67300,93000,50200,71600,68372.03,21.12,0,-11274,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,54189,10.65,0.59,12,0.11,6444.00,116021.00,88200,20250206,-22.22,59400,20240419,15.49,88200,-22.22,20250206,67300,1.93,20250407,88200,-22.22,20250206,59400,15.49,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250407,110949,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68900,-2700,5,-3.77,4734003300,69317,32.52,69000,69300,67300,93000,50200,71600,68294.98,21.12,0,-10329,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,54426,10.69,0.59,12,0.09,6444.00,116021.00,88200,20250206,-21.88,59400,20240419,15.99,88200,-21.88,20250206,67300,2.38,20250407,88200,-21.88,20250206,59400,15.99,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250407,100949,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68000,-3600,5,-5.03,3684367700,53961,25.32,69000,69300,67300,93000,50200,71600,68278.34,21.12,0,-9510,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,53715,10.55,0.59,12,0.07,6444.00,116021.00,88200,20250206,-22.90,59400,20240419,14.48,88200,-22.90,20250206,67300,1.04,20250407,88200,-22.90,20250206,59400,14.48,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250407,090951,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,-3000,5,-4.19,1040363400,15130,7.10,69000,69300,68200,93000,50200,71600,68761.63,21.12,0,-2026,74466,73032,71766,70332,69066,72400,69700,814,21400,1000,54410,100,1,78993085,54189,10.65,0.59,12,0.02,6444.00,116021.00,88200,20250206,-22.22,59400,20240419,15.49,88200,-22.22,20250206,68200,0.59,20250407,88200,-22.22,20250206,59400,15.49,20240419,0.11,Y,267250,1000,814 억,,16680120,N,N,22759,N,00,N
20250404,160946,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71600,-2100,5,-2.85,15250432000,213125,130.40,72500,73200,70500,95800,51600,73700,71556.17,21.16,0,-22616,75166,74432,73066,72332,70966,74800,72700,814,22100,1000,56010,100,1,78993085,56559,11.11,0.62,12,0.27,6444.00,116021.00,88200,20250206,-18.82,59400,20240419,20.54,88200,-18.82,20250206,70500,1.56,20250404,88200,-18.82,20250206,59400,20.54,20240419,0.11,Y,267250,1000,814 억,,16717708,N,N,22759,N,00,N
20250404,150955,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71700,-2000,5,-2.71,14016730400,195914,119.87,72500,73200,70500,95800,51600,73700,71545.20,21.16,0,-23152,75166,74432,73066,72332,70966,74800,72700,814,22100,1000,56010,100,1,78993085,56638,11.13,0.62,12,0.25,6444.00,116021.00,88200,20250206,-18.71,59400,20240419,20.71,88200,-18.71,20250206,70500,1.70,20250404,88200,-18.71,20250206,59400,20.71,20240419,0.11,Y,267250,1000,814 억,,16717708,N,N,37006,N,00,N
20250404,140958,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70800,-2900,5,-3.93,11611941500,162221,99.25,72500,73200,70500,95800,51600,73700,71580.86,21.16,0,-28184,75166,74432,73066,72332,70966,74800,72700,814,22100,1000,56010,100,1,78993085,55927,10.99,0.61,12,0.21,6444.00,116021.00,88200,20250206,-19.73,59400,20240419,19.19,88200,-19.73,20250206,70500,0.43,20250404,88200,-19.73,20250206,59400,19.19,20240419,0.11,Y,267250,1000,814 억,,16717708,N,N,37006,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 160946 55 20.00 KOSPI200 금융 N N N Y 40 N 67600 -4000 5 -5.59 12311599100 181020 84.94 69000 69300 67000 93000 50200 71600 68012.52 21.12 0 -21862 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 53399 10.49 0.58 12 0.23 6444.00 116021.00 88200 20250206 -23.36 59400 20240419 13.80 88200 -23.36 20250206 67000 0.90 20250407 88200 -23.36 20250206 59400 13.80 20240419 0.11 Y 267250 1000 814 억 16680120 N N 18649 N 00 N
3 20250407 150953 55 20.00 KOSPI200 금융 N N N Y 40 N 67300 -4300 5 -6.01 10410602700 152809 71.70 69000 69300 67300 93000 50200 71600 68128.20 21.12 0 -15644 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 53162 10.44 0.58 12 0.19 6444.00 116021.00 88200 20250206 -23.70 59400 20240419 13.30 88200 -23.70 20250206 67300 0.00 20250407 88200 -23.70 20250206 59400 13.30 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
4 20250407 140950 55 20.00 KOSPI200 금융 N N N Y 40 N 68100 -3500 5 -4.89 7706256350 112787 52.92 69000 69300 67300 93000 50200 71600 68325.75 21.12 0 -4039 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 53794 10.57 0.59 12 0.14 6444.00 116021.00 88200 20250206 -22.79 59400 20240419 14.65 88200 -22.79 20250206 67300 1.19 20250407 88200 -22.79 20250206 59400 14.65 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
5 20250407 130949 55 20.00 KOSPI200 금융 N N N Y 40 N 68300 -3300 5 -4.61 6714662700 98230 46.09 69000 69300 67300 93000 50200 71600 68356.54 21.12 0 -7776 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 53952 10.60 0.59 12 0.12 6444.00 116021.00 88200 20250206 -22.56 59400 20240419 14.98 88200 -22.56 20250206 67300 1.49 20250407 88200 -22.56 20250206 59400 14.98 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
6 20250407 120948 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 -3000 5 -4.19 5772650100 84430 39.62 69000 69300 67300 93000 50200 71600 68372.03 21.12 0 -11274 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 54189 10.65 0.59 12 0.11 6444.00 116021.00 88200 20250206 -22.22 59400 20240419 15.49 88200 -22.22 20250206 67300 1.93 20250407 88200 -22.22 20250206 59400 15.49 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
7 20250407 110949 55 20.00 KOSPI200 금융 N N N Y 40 N 68900 -2700 5 -3.77 4734003300 69317 32.52 69000 69300 67300 93000 50200 71600 68294.98 21.12 0 -10329 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 54426 10.69 0.59 12 0.09 6444.00 116021.00 88200 20250206 -21.88 59400 20240419 15.99 88200 -21.88 20250206 67300 2.38 20250407 88200 -21.88 20250206 59400 15.99 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
8 20250407 100949 55 20.00 KOSPI200 금융 N N N Y 40 N 68000 -3600 5 -5.03 3684367700 53961 25.32 69000 69300 67300 93000 50200 71600 68278.34 21.12 0 -9510 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 53715 10.55 0.59 12 0.07 6444.00 116021.00 88200 20250206 -22.90 59400 20240419 14.48 88200 -22.90 20250206 67300 1.04 20250407 88200 -22.90 20250206 59400 14.48 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
9 20250407 090951 55 20.00 KOSPI200 금융 N N N Y 40 N 68600 -3000 5 -4.19 1040363400 15130 7.10 69000 69300 68200 93000 50200 71600 68761.63 21.12 0 -2026 74466 73032 71766 70332 69066 72400 69700 814 21400 1000 54410 100 1 78993085 54189 10.65 0.59 12 0.02 6444.00 116021.00 88200 20250206 -22.22 59400 20240419 15.49 88200 -22.22 20250206 68200 0.59 20250407 88200 -22.22 20250206 59400 15.49 20240419 0.11 Y 267250 1000 814 억 16680120 N N 22759 N 00 N
10 20250404 160946 55 20.00 KOSPI200 금융 N N N Y 40 N 71600 -2100 5 -2.85 15250432000 213125 130.40 72500 73200 70500 95800 51600 73700 71556.17 21.16 0 -22616 75166 74432 73066 72332 70966 74800 72700 814 22100 1000 56010 100 1 78993085 56559 11.11 0.62 12 0.27 6444.00 116021.00 88200 20250206 -18.82 59400 20240419 20.54 88200 -18.82 20250206 70500 1.56 20250404 88200 -18.82 20250206 59400 20.54 20240419 0.11 Y 267250 1000 814 억 16717708 N N 22759 N 00 N
11 20250404 150955 55 20.00 KOSPI200 금융 N N N Y 40 N 71700 -2000 5 -2.71 14016730400 195914 119.87 72500 73200 70500 95800 51600 73700 71545.20 21.16 0 -23152 75166 74432 73066 72332 70966 74800 72700 814 22100 1000 56010 100 1 78993085 56638 11.13 0.62 12 0.25 6444.00 116021.00 88200 20250206 -18.71 59400 20240419 20.71 88200 -18.71 20250206 70500 1.70 20250404 88200 -18.71 20250206 59400 20.71 20240419 0.11 Y 267250 1000 814 억 16717708 N N 37006 N 00 N
12 20250404 140958 55 20.00 KOSPI200 금융 N N N Y 40 N 70800 -2900 5 -3.93 11611941500 162221 99.25 72500 73200 70500 95800 51600 73700 71580.86 21.16 0 -28184 75166 74432 73066 72332 70966 74800 72700 814 22100 1000 56010 100 1 78993085 55927 10.99 0.61 12 0.21 6444.00 116021.00 88200 20250206 -19.73 59400 20240419 19.19 88200 -19.73 20250206 70500 0.43 20250404 88200 -19.73 20250206 59400 19.19 20240419 0.11 Y 267250 1000 814 억 16717708 N N 37006 N 00 N