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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160605,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,-800,5,-1.16,7736339200,114398,57.21,68000,68400,66900,89500,48300,68900,67626.48,39.01,0,-4632,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37949,4.03,0.43,12,0.21,16883.00,157522.00,83100,20250225,-18.05,60200,20240419,13.12,83100,-18.05,20250225,64600,5.42,20250409,83100,-18.05,20250225,60200,13.12,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,8737,N,00,N
20250411,150611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-700,5,-1.02,6384547200,94566,47.29,68000,68400,66900,89500,48300,68900,67514.19,39.01,0,-896,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,38005,4.04,0.43,12,0.17,16883.00,157522.00,83100,20250225,-17.93,60200,20240419,13.29,83100,-17.93,20250225,64600,5.57,20250409,83100,-17.93,20250225,60200,13.29,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,140610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-1500,5,-2.18,4149051250,61596,30.80,68000,68400,66900,89500,48300,68900,67359.10,39.01,0,-4320,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37559,3.99,0.43,12,0.11,16883.00,157522.00,83100,20250225,-18.89,60200,20240419,11.96,83100,-18.89,20250225,64600,4.33,20250409,83100,-18.89,20250225,60200,11.96,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,130611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,-1400,5,-2.03,3273734250,48632,24.32,68000,68400,66900,89500,48300,68900,67316.46,39.01,0,-3914,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37615,4.00,0.43,12,0.09,16883.00,157522.00,83100,20250225,-18.77,60200,20240419,12.13,83100,-18.77,20250225,64600,4.49,20250409,83100,-18.77,20250225,60200,12.13,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,120612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67500,-1400,5,-2.03,2760992350,41043,20.52,68000,68400,66900,89500,48300,68900,67270.72,39.01,0,-3015,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37615,4.00,0.43,12,0.07,16883.00,157522.00,83100,20250225,-18.77,60200,20240419,12.13,83100,-18.77,20250225,64600,4.49,20250409,83100,-18.77,20250225,60200,12.13,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,110611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67000,-1900,5,-2.76,1802300200,26783,13.39,68000,68400,66900,89500,48300,68900,67292.69,39.01,0,411,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37336,3.97,0.43,12,0.05,16883.00,157522.00,83100,20250225,-19.37,60200,20240419,11.30,83100,-19.37,20250225,64600,3.72,20250409,83100,-19.37,20250225,60200,11.30,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,100612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67200,-1700,5,-2.47,1060091700,15725,7.86,68000,68400,67100,89500,48300,68900,67414.42,39.01,0,2369,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37448,3.98,0.43,12,0.03,16883.00,157522.00,83100,20250225,-19.13,60200,20240419,11.63,83100,-19.13,20250225,64600,4.02,20250409,83100,-19.13,20250225,60200,11.63,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,090615,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67800,-1100,5,-1.60,87307500,1289,0.64,68000,68200,67300,89500,48300,68900,67732.74,39.01,0,-34,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37782,4.02,0.43,12,0.00,16883.00,157522.00,83100,20250225,-18.41,60200,20240419,12.62,83100,-18.41,20250225,64600,4.95,20250409,83100,-18.41,20250225,60200,12.62,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250410,160608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68900,3500,2,5.35,13707277950,199979,95.89,68300,69100,68000,85000,45800,65400,68543.59,39.28,0,5777,68733,67066,65833,64166,62933,66450,63550,2786,19600,5000,49700,100,1,55725992,38395,4.08,0.44,12,0.36,16883.00,157522.00,83100,20250225,-17.09,60200,20240419,14.45,83100,-17.09,20250225,64600,6.66,20250409,83100,-17.09,20250225,60200,14.45,20240419,0.04,Y,071050,5000,2786 억,,21887897,N,N,2429,N,00,N
20250410,150610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,69000,3600,2,5.50,10996645150,160631,77.02,68300,69100,68000,85000,45800,65400,68459.05,39.28,0,-9927,68733,67066,65833,64166,62933,66450,63550,2786,19600,5000,49700,100,1,55725992,38451,4.09,0.44,12,0.29,16883.00,157522.00,83100,20250225,-16.97,60200,20240419,14.62,83100,-16.97,20250225,64600,6.81,20250409,83100,-16.97,20250225,60200,14.62,20240419,0.04,Y,071050,5000,2786 억,,21887897,N,N,6932,N,00,N
20250410,140609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68700,3300,2,5.05,8630242450,126243,60.53,68300,68900,68000,85000,45800,65400,68362.15,39.28,0,-6748,68733,67066,65833,64166,62933,66450,63550,2786,19600,5000,49700,100,1,55725992,38284,4.07,0.44,12,0.23,16883.00,157522.00,83100,20250225,-17.33,60200,20240419,14.12,83100,-17.33,20250225,64600,6.35,20250409,83100,-17.33,20250225,60200,14.12,20240419,0.04,Y,071050,5000,2786 억,,21887897,N,N,6932,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 20250411 160605 55 30.00 KOSPI200 금융 N N N Y 40 N 68100 -800 5 -1.16 7736339200 114398 57.21 68000 68400 66900 89500 48300 68900 67626.48 39.01 0 -4632 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37949 4.03 0.43 12 0.21 16883.00 157522.00 83100 20250225 -18.05 60200 20240419 13.12 83100 -18.05 20250225 64600 5.42 20250409 83100 -18.05 20250225 60200 13.12 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 8737 N 00 N
3 20250411 150611 55 30.00 KOSPI200 금융 N N N Y 40 N 68200 -700 5 -1.02 6384547200 94566 47.29 68000 68400 66900 89500 48300 68900 67514.19 39.01 0 -896 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 38005 4.04 0.43 12 0.17 16883.00 157522.00 83100 20250225 -17.93 60200 20240419 13.29 83100 -17.93 20250225 64600 5.57 20250409 83100 -17.93 20250225 60200 13.29 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
4 20250411 140610 55 30.00 KOSPI200 금융 N N N Y 40 N 67400 -1500 5 -2.18 4149051250 61596 30.80 68000 68400 66900 89500 48300 68900 67359.10 39.01 0 -4320 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37559 3.99 0.43 12 0.11 16883.00 157522.00 83100 20250225 -18.89 60200 20240419 11.96 83100 -18.89 20250225 64600 4.33 20250409 83100 -18.89 20250225 60200 11.96 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
5 20250411 130611 55 30.00 KOSPI200 금융 N N N Y 40 N 67500 -1400 5 -2.03 3273734250 48632 24.32 68000 68400 66900 89500 48300 68900 67316.46 39.01 0 -3914 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37615 4.00 0.43 12 0.09 16883.00 157522.00 83100 20250225 -18.77 60200 20240419 12.13 83100 -18.77 20250225 64600 4.49 20250409 83100 -18.77 20250225 60200 12.13 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
6 20250411 120612 55 30.00 KOSPI200 금융 N N N Y 40 N 67500 -1400 5 -2.03 2760992350 41043 20.52 68000 68400 66900 89500 48300 68900 67270.72 39.01 0 -3015 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37615 4.00 0.43 12 0.07 16883.00 157522.00 83100 20250225 -18.77 60200 20240419 12.13 83100 -18.77 20250225 64600 4.49 20250409 83100 -18.77 20250225 60200 12.13 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
7 20250411 110611 55 30.00 KOSPI200 금융 N N N Y 40 N 67000 -1900 5 -2.76 1802300200 26783 13.39 68000 68400 66900 89500 48300 68900 67292.69 39.01 0 411 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37336 3.97 0.43 12 0.05 16883.00 157522.00 83100 20250225 -19.37 60200 20240419 11.30 83100 -19.37 20250225 64600 3.72 20250409 83100 -19.37 20250225 60200 11.30 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
8 20250411 100612 55 30.00 KOSPI200 금융 N N N Y 40 N 67200 -1700 5 -2.47 1060091700 15725 7.86 68000 68400 67100 89500 48300 68900 67414.42 39.01 0 2369 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37448 3.98 0.43 12 0.03 16883.00 157522.00 83100 20250225 -19.13 60200 20240419 11.63 83100 -19.13 20250225 64600 4.02 20250409 83100 -19.13 20250225 60200 11.63 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
9 20250411 090615 55 30.00 KOSPI200 금융 N N N Y 40 N 67800 -1100 5 -1.60 87307500 1289 0.64 68000 68200 67300 89500 48300 68900 67732.74 39.01 0 -34 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37782 4.02 0.43 12 0.00 16883.00 157522.00 83100 20250225 -18.41 60200 20240419 12.62 83100 -18.41 20250225 64600 4.95 20250409 83100 -18.41 20250225 60200 12.62 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
10 20250410 160608 55 30.00 KOSPI200 금융 N N N Y 40 N 68900 3500 2 5.35 13707277950 199979 95.89 68300 69100 68000 85000 45800 65400 68543.59 39.28 0 5777 68733 67066 65833 64166 62933 66450 63550 2786 19600 5000 49700 100 1 55725992 38395 4.08 0.44 12 0.36 16883.00 157522.00 83100 20250225 -17.09 60200 20240419 14.45 83100 -17.09 20250225 64600 6.66 20250409 83100 -17.09 20250225 60200 14.45 20240419 0.04 Y 071050 5000 2786 억 21887897 N N 2429 N 00 N
11 20250410 150610 55 30.00 KOSPI200 금융 N N N Y 40 N 69000 3600 2 5.50 10996645150 160631 77.02 68300 69100 68000 85000 45800 65400 68459.05 39.28 0 -9927 68733 67066 65833 64166 62933 66450 63550 2786 19600 5000 49700 100 1 55725992 38451 4.09 0.44 12 0.29 16883.00 157522.00 83100 20250225 -16.97 60200 20240419 14.62 83100 -16.97 20250225 64600 6.81 20250409 83100 -16.97 20250225 60200 14.62 20240419 0.04 Y 071050 5000 2786 억 21887897 N N 6932 N 00 N
12 20250410 140609 55 30.00 KOSPI200 금융 N N N Y 40 N 68700 3300 2 5.05 8630242450 126243 60.53 68300 68900 68000 85000 45800 65400 68362.15 39.28 0 -6748 68733 67066 65833 64166 62933 66450 63550 2786 19600 5000 49700 100 1 55725992 38284 4.07 0.44 12 0.23 16883.00 157522.00 83100 20250225 -17.33 60200 20240419 14.12 83100 -17.33 20250225 64600 6.35 20250409 83100 -17.33 20250225 60200 14.12 20240419 0.04 Y 071050 5000 2786 억 21887897 N N 6932 N 00 N