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
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
20250411,161008,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71500,700,2,0.99,8657224050,122213,60.01,70200,71700,69600,92000,49600,70800,70836.64,21.19,0,-30326,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56480,11.10,0.62,12,0.15,6444.00,116021.00,88200,20250206,-18.93,59400,20240419,20.37,88200,-18.93,20250206,66300,7.84,20250409,88200,-18.93,20250206,59400,20.37,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,20747,N,00,N
20250411,151017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71000,200,2,0.28,7557513450,106812,52.44,70200,71700,69600,92000,49600,70800,70755.23,21.19,0,-27859,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56085,11.02,0.61,12,0.14,6444.00,116021.00,88200,20250206,-19.50,59400,20240419,19.53,88200,-19.50,20250206,66300,7.09,20250409,88200,-19.50,20250206,59400,19.53,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,141015,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71000,200,2,0.28,6019382500,85166,41.82,70200,71700,69600,92000,49600,70800,70678.03,21.19,0,-25190,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56085,11.02,0.61,12,0.11,6444.00,116021.00,88200,20250206,-19.50,59400,20240419,19.53,88200,-19.50,20250206,66300,7.09,20250409,88200,-19.50,20250206,59400,19.53,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,131017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71100,300,2,0.42,5219307000,73912,36.29,70200,71700,69600,92000,49600,70800,70614.80,21.19,0,-23330,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56164,11.03,0.61,12,0.09,6444.00,116021.00,88200,20250206,-19.39,59400,20240419,19.70,88200,-19.39,20250206,66300,7.24,20250409,88200,-19.39,20250206,59400,19.70,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,121018,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70800,0,3,0.00,4456710150,63167,31.01,70200,71700,69600,92000,49600,70800,70553.86,21.19,0,-22101,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,55927,10.99,0.61,12,0.08,6444.00,116021.00,88200,20250206,-19.73,59400,20240419,19.19,88200,-19.73,20250206,66300,6.79,20250409,88200,-19.73,20250206,59400,19.19,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,111017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70100,-700,5,-0.99,3797778750,53807,26.42,70200,71700,69600,92000,49600,70800,70580.93,21.19,0,-17572,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,55374,10.88,0.60,12,0.07,6444.00,116021.00,88200,20250206,-20.52,59400,20240419,18.01,88200,-20.52,20250206,66300,5.73,20250409,88200,-20.52,20250206,59400,18.01,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,101020,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70400,-400,5,-0.56,2727287150,38601,18.95,70200,71700,69600,92000,49600,70800,70652.74,21.19,0,-7412,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,55611,10.92,0.61,12,0.05,6444.00,116021.00,88200,20250206,-20.18,59400,20240419,18.52,88200,-20.18,20250206,66300,6.18,20250409,88200,-20.18,20250206,59400,18.52,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,091023,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70500,-300,5,-0.42,517654400,7387,3.63,70200,70500,69600,92000,49600,70800,70062.43,21.19,0,-1744,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,55690,10.94,0.61,12,0.01,6444.00,116021.00,88200,20250206,-20.07,59400,20240419,18.69,88200,-20.07,20250206,66300,6.33,20250409,88200,-20.07,20250206,59400,18.69,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250410,161012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70800,3900,2,5.83,14315227450,203671,133.53,69100,70900,68600,86900,46900,66900,70285.85,21.13,0,42870,70100,68500,67400,65800,64700,67950,65250,814,20000,1000,50840,100,1,78993085,55927,10.99,0.61,12,0.26,6444.00,116021.00,88200,20250206,-19.73,59400,20240419,19.19,88200,-19.73,20250206,66300,6.79,20250409,88200,-19.73,20250206,59400,19.19,20240419,0.13,Y,267250,1000,814 억,,16692856,N,N,23475,N,00,N
20250410,151016,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70600,3700,2,5.53,7101750150,101774,66.72,69100,70600,68600,86900,46900,66900,69779.61,21.13,0,23006,70100,68500,67400,65800,64700,67950,65250,814,20000,1000,50840,100,1,78993085,55769,10.96,0.61,12,0.13,6444.00,116021.00,88200,20250206,-19.95,59400,20240419,18.86,88200,-19.95,20250206,66300,6.49,20250409,88200,-19.95,20250206,59400,18.86,20240419,0.13,Y,267250,1000,814 억,,16692856,N,N,28672,N,00,N
20250410,141012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,70500,3600,2,5.38,5624244650,80786,52.96,69100,70500,68600,86900,46900,66900,69619.05,21.13,0,18987,70100,68500,67400,65800,64700,67950,65250,814,20000,1000,50840,100,1,78993085,55690,10.94,0.61,12,0.10,6444.00,116021.00,88200,20250206,-20.07,59400,20240419,18.69,88200,-20.07,20250206,66300,6.33,20250409,88200,-20.07,20250206,59400,18.69,20240419,0.13,Y,267250,1000,814 억,,16692856,N,N,28672,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 161008 55 20.00 KOSPI200 금융 N N N Y 40 N 71500 700 2 0.99 8657224050 122213 60.01 70200 71700 69600 92000 49600 70800 70836.64 21.19 0 -30326 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56480 11.10 0.62 12 0.15 6444.00 116021.00 88200 20250206 -18.93 59400 20240419 20.37 88200 -18.93 20250206 66300 7.84 20250409 88200 -18.93 20250206 59400 20.37 20240419 0.13 Y 267250 1000 814 억 16741347 N N 20747 N 00 N
3 20250411 151017 55 20.00 KOSPI200 금융 N N N Y 40 N 71000 200 2 0.28 7557513450 106812 52.44 70200 71700 69600 92000 49600 70800 70755.23 21.19 0 -27859 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56085 11.02 0.61 12 0.14 6444.00 116021.00 88200 20250206 -19.50 59400 20240419 19.53 88200 -19.50 20250206 66300 7.09 20250409 88200 -19.50 20250206 59400 19.53 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
4 20250411 141015 55 20.00 KOSPI200 금융 N N N Y 40 N 71000 200 2 0.28 6019382500 85166 41.82 70200 71700 69600 92000 49600 70800 70678.03 21.19 0 -25190 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56085 11.02 0.61 12 0.11 6444.00 116021.00 88200 20250206 -19.50 59400 20240419 19.53 88200 -19.50 20250206 66300 7.09 20250409 88200 -19.50 20250206 59400 19.53 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
5 20250411 131017 55 20.00 KOSPI200 금융 N N N Y 40 N 71100 300 2 0.42 5219307000 73912 36.29 70200 71700 69600 92000 49600 70800 70614.80 21.19 0 -23330 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56164 11.03 0.61 12 0.09 6444.00 116021.00 88200 20250206 -19.39 59400 20240419 19.70 88200 -19.39 20250206 66300 7.24 20250409 88200 -19.39 20250206 59400 19.70 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
6 20250411 121018 55 20.00 KOSPI200 금융 N N N Y 40 N 70800 0 3 0.00 4456710150 63167 31.01 70200 71700 69600 92000 49600 70800 70553.86 21.19 0 -22101 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 55927 10.99 0.61 12 0.08 6444.00 116021.00 88200 20250206 -19.73 59400 20240419 19.19 88200 -19.73 20250206 66300 6.79 20250409 88200 -19.73 20250206 59400 19.19 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
7 20250411 111017 55 20.00 KOSPI200 금융 N N N Y 40 N 70100 -700 5 -0.99 3797778750 53807 26.42 70200 71700 69600 92000 49600 70800 70580.93 21.19 0 -17572 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 55374 10.88 0.60 12 0.07 6444.00 116021.00 88200 20250206 -20.52 59400 20240419 18.01 88200 -20.52 20250206 66300 5.73 20250409 88200 -20.52 20250206 59400 18.01 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
8 20250411 101020 55 20.00 KOSPI200 금융 N N N Y 40 N 70400 -400 5 -0.56 2727287150 38601 18.95 70200 71700 69600 92000 49600 70800 70652.74 21.19 0 -7412 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 55611 10.92 0.61 12 0.05 6444.00 116021.00 88200 20250206 -20.18 59400 20240419 18.52 88200 -20.18 20250206 66300 6.18 20250409 88200 -20.18 20250206 59400 18.52 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
9 20250411 091023 55 20.00 KOSPI200 금융 N N N Y 40 N 70500 -300 5 -0.42 517654400 7387 3.63 70200 70500 69600 92000 49600 70800 70062.43 21.19 0 -1744 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 55690 10.94 0.61 12 0.01 6444.00 116021.00 88200 20250206 -20.07 59400 20240419 18.69 88200 -20.07 20250206 66300 6.33 20250409 88200 -20.07 20250206 59400 18.69 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
10 20250410 161012 55 20.00 KOSPI200 금융 N N N Y 40 N 70800 3900 2 5.83 14315227450 203671 133.53 69100 70900 68600 86900 46900 66900 70285.85 21.13 0 42870 70100 68500 67400 65800 64700 67950 65250 814 20000 1000 50840 100 1 78993085 55927 10.99 0.61 12 0.26 6444.00 116021.00 88200 20250206 -19.73 59400 20240419 19.19 88200 -19.73 20250206 66300 6.79 20250409 88200 -19.73 20250206 59400 19.19 20240419 0.13 Y 267250 1000 814 억 16692856 N N 23475 N 00 N
11 20250410 151016 55 20.00 KOSPI200 금융 N N N Y 40 N 70600 3700 2 5.53 7101750150 101774 66.72 69100 70600 68600 86900 46900 66900 69779.61 21.13 0 23006 70100 68500 67400 65800 64700 67950 65250 814 20000 1000 50840 100 1 78993085 55769 10.96 0.61 12 0.13 6444.00 116021.00 88200 20250206 -19.95 59400 20240419 18.86 88200 -19.95 20250206 66300 6.49 20250409 88200 -19.95 20250206 59400 18.86 20240419 0.13 Y 267250 1000 814 억 16692856 N N 28672 N 00 N
12 20250410 141012 55 20.00 KOSPI200 금융 N N N Y 40 N 70500 3600 2 5.38 5624244650 80786 52.96 69100 70500 68600 86900 46900 66900 69619.05 21.13 0 18987 70100 68500 67400 65800 64700 67950 65250 814 20000 1000 50840 100 1 78993085 55690 10.94 0.61 12 0.10 6444.00 116021.00 88200 20250206 -20.07 59400 20240419 18.69 88200 -20.07 20250206 66300 6.33 20250409 88200 -20.07 20250206 59400 18.69 20240419 0.13 Y 267250 1000 814 억 16692856 N N 28672 N 00 N