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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010060/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
20250421,160239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65100,-1000,5,-1.51,8229282350,123576,68.88,66100,68700,63700,85900,46300,66100,66592.90,18.25,0,-26994,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12249,13.01,0.31,12,0.66,5005.00,209224.00,107300,20240523,-39.33,54900,20241209,18.58,87100,-25.26,20250310,57900,12.44,20250102,107300,-39.33,20240523,54900,18.58,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9388,N,00,N
20250421,150243,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65100,-1000,5,-1.51,7814389850,117196,65.32,66100,68700,63700,85900,46300,66100,66677.98,18.25,0,-24432,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12249,13.01,0.31,12,0.62,5005.00,209224.00,107300,20240523,-39.33,54900,20241209,18.58,87100,-25.26,20250310,57900,12.44,20250102,107300,-39.33,20240523,54900,18.58,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250421,140243,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65200,-900,5,-1.36,7254188000,108581,60.52,66100,68700,63700,85900,46300,66100,66809.03,18.25,0,-22245,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12267,13.03,0.31,12,0.58,5005.00,209224.00,107300,20240523,-39.24,54900,20241209,18.76,87100,-25.14,20250310,57900,12.61,20250102,107300,-39.24,20240523,54900,18.76,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250421,130244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65200,-900,5,-1.36,6785305650,101383,56.51,66100,68700,63700,85900,46300,66100,66927.49,18.25,0,-21111,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12267,13.03,0.31,12,0.54,5005.00,209224.00,107300,20240523,-39.24,54900,20241209,18.76,87100,-25.14,20250310,57900,12.61,20250102,107300,-39.24,20240523,54900,18.76,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250421,120243,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65600,-500,5,-0.76,6263855150,93409,52.06,66100,68700,63700,85900,46300,66100,67058.42,18.25,0,-20994,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12343,13.11,0.31,12,0.50,5005.00,209224.00,107300,20240523,-38.86,54900,20241209,19.49,87100,-24.68,20250310,57900,13.30,20250102,107300,-38.86,20240523,54900,19.49,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250421,110244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66300,200,2,0.30,5495560650,81755,45.57,66100,68700,63700,85900,46300,66100,67219.94,18.25,0,-18784,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12474,13.25,0.32,12,0.43,5005.00,209224.00,107300,20240523,-38.21,54900,20241209,20.77,87100,-23.88,20250310,57900,14.51,20250102,107300,-38.21,20240523,54900,20.77,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250421,100242,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66800,700,2,1.06,4691591300,69666,38.83,66100,68700,63700,85900,46300,66100,67344.15,18.25,0,-15117,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12568,13.35,0.32,12,0.37,5005.00,209224.00,107300,20240523,-37.74,54900,20241209,21.68,87100,-23.31,20250310,57900,15.37,20250102,107300,-37.74,20240523,54900,21.68,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250421,090248,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,65100,-1000,5,-1.51,271431000,4175,2.33,66100,66100,63700,85900,46300,66100,65012.11,18.25,0,-705,69833,67966,66433,64566,63033,67200,63800,1069,19800,5000,48910,100,1,18814917,12249,13.01,0.31,12,0.02,5005.00,209224.00,107300,20240523,-39.33,54900,20241209,18.58,87100,-25.26,20250310,57900,12.44,20250102,107300,-39.33,20240523,54900,18.58,20241209,1.07,Y,010060,5000,1068 억,,3433663,N,N,9485,N,00,N
20250418,160239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66100,-2600,5,-3.78,11826432250,179414,33.28,67600,68300,64900,89300,48100,68700,65916.92,18.43,0,-22122,74433,71566,67633,64766,60833,73000,66200,1069,20600,5000,50830,100,1,18814917,12437,13.21,0.32,12,0.95,5005.00,209224.00,107300,20240523,-38.40,54900,20241209,20.40,87100,-24.11,20250310,57900,14.16,20250102,107300,-38.40,20240523,54900,20.40,20241209,1.07,Y,010060,5000,1068 억,,3467093,N,N,9485,N,00,N
20250418,150242,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66100,-2600,5,-3.78,11165150950,169407,31.43,67600,68300,64900,89300,48100,68700,65907.19,18.43,0,-19759,74433,71566,67633,64766,60833,73000,66200,1069,20600,5000,50830,100,1,18814917,12437,13.21,0.32,12,0.90,5005.00,209224.00,107300,20240523,-38.40,54900,20241209,20.40,87100,-24.11,20250310,57900,14.16,20250102,107300,-38.40,20240523,54900,20.40,20241209,1.07,Y,010060,5000,1068 억,,3467093,N,N,61935,N,00,N
20250418,140244,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,66200,-2500,5,-3.64,10201166400,154835,28.72,67600,68300,64900,89300,48100,68700,65884.04,18.43,0,-17254,74433,71566,67633,64766,60833,73000,66200,1069,20600,5000,50830,100,1,18814917,12455,13.23,0.32,12,0.82,5005.00,209224.00,107300,20240523,-38.30,54900,20241209,20.58,87100,-24.00,20250310,57900,14.34,20250102,107300,-38.30,20240523,54900,20.58,20241209,1.07,Y,010060,5000,1068 억,,3467093,N,N,61935,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 20250421 160239 55 30.00 KOSPI200 금융 N N N Y 40 N 65100 -1000 5 -1.51 8229282350 123576 68.88 66100 68700 63700 85900 46300 66100 66592.90 18.25 0 -26994 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12249 13.01 0.31 12 0.66 5005.00 209224.00 107300 20240523 -39.33 54900 20241209 18.58 87100 -25.26 20250310 57900 12.44 20250102 107300 -39.33 20240523 54900 18.58 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9388 N 00 N
3 20250421 150243 55 30.00 KOSPI200 금융 N N N Y 40 N 65100 -1000 5 -1.51 7814389850 117196 65.32 66100 68700 63700 85900 46300 66100 66677.98 18.25 0 -24432 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12249 13.01 0.31 12 0.62 5005.00 209224.00 107300 20240523 -39.33 54900 20241209 18.58 87100 -25.26 20250310 57900 12.44 20250102 107300 -39.33 20240523 54900 18.58 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
4 20250421 140243 55 30.00 KOSPI200 금융 N N N Y 40 N 65200 -900 5 -1.36 7254188000 108581 60.52 66100 68700 63700 85900 46300 66100 66809.03 18.25 0 -22245 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12267 13.03 0.31 12 0.58 5005.00 209224.00 107300 20240523 -39.24 54900 20241209 18.76 87100 -25.14 20250310 57900 12.61 20250102 107300 -39.24 20240523 54900 18.76 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
5 20250421 130244 55 30.00 KOSPI200 금융 N N N Y 40 N 65200 -900 5 -1.36 6785305650 101383 56.51 66100 68700 63700 85900 46300 66100 66927.49 18.25 0 -21111 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12267 13.03 0.31 12 0.54 5005.00 209224.00 107300 20240523 -39.24 54900 20241209 18.76 87100 -25.14 20250310 57900 12.61 20250102 107300 -39.24 20240523 54900 18.76 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
6 20250421 120243 55 30.00 KOSPI200 금융 N N N Y 40 N 65600 -500 5 -0.76 6263855150 93409 52.06 66100 68700 63700 85900 46300 66100 67058.42 18.25 0 -20994 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12343 13.11 0.31 12 0.50 5005.00 209224.00 107300 20240523 -38.86 54900 20241209 19.49 87100 -24.68 20250310 57900 13.30 20250102 107300 -38.86 20240523 54900 19.49 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
7 20250421 110244 55 30.00 KOSPI200 금융 N N N Y 40 N 66300 200 2 0.30 5495560650 81755 45.57 66100 68700 63700 85900 46300 66100 67219.94 18.25 0 -18784 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12474 13.25 0.32 12 0.43 5005.00 209224.00 107300 20240523 -38.21 54900 20241209 20.77 87100 -23.88 20250310 57900 14.51 20250102 107300 -38.21 20240523 54900 20.77 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
8 20250421 100242 55 30.00 KOSPI200 금융 N N N Y 40 N 66800 700 2 1.06 4691591300 69666 38.83 66100 68700 63700 85900 46300 66100 67344.15 18.25 0 -15117 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12568 13.35 0.32 12 0.37 5005.00 209224.00 107300 20240523 -37.74 54900 20241209 21.68 87100 -23.31 20250310 57900 15.37 20250102 107300 -37.74 20240523 54900 21.68 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
9 20250421 090248 55 30.00 KOSPI200 금융 N N N Y 40 N 65100 -1000 5 -1.51 271431000 4175 2.33 66100 66100 63700 85900 46300 66100 65012.11 18.25 0 -705 69833 67966 66433 64566 63033 67200 63800 1069 19800 5000 48910 100 1 18814917 12249 13.01 0.31 12 0.02 5005.00 209224.00 107300 20240523 -39.33 54900 20241209 18.58 87100 -25.26 20250310 57900 12.44 20250102 107300 -39.33 20240523 54900 18.58 20241209 1.07 Y 010060 5000 1068 억 3433663 N N 9485 N 00 N
10 20250418 160239 55 30.00 KOSPI200 금융 N N N Y 40 N 66100 -2600 5 -3.78 11826432250 179414 33.28 67600 68300 64900 89300 48100 68700 65916.92 18.43 0 -22122 74433 71566 67633 64766 60833 73000 66200 1069 20600 5000 50830 100 1 18814917 12437 13.21 0.32 12 0.95 5005.00 209224.00 107300 20240523 -38.40 54900 20241209 20.40 87100 -24.11 20250310 57900 14.16 20250102 107300 -38.40 20240523 54900 20.40 20241209 1.07 Y 010060 5000 1068 억 3467093 N N 9485 N 00 N
11 20250418 150242 55 30.00 KOSPI200 금융 N N N Y 40 N 66100 -2600 5 -3.78 11165150950 169407 31.43 67600 68300 64900 89300 48100 68700 65907.19 18.43 0 -19759 74433 71566 67633 64766 60833 73000 66200 1069 20600 5000 50830 100 1 18814917 12437 13.21 0.32 12 0.90 5005.00 209224.00 107300 20240523 -38.40 54900 20241209 20.40 87100 -24.11 20250310 57900 14.16 20250102 107300 -38.40 20240523 54900 20.40 20241209 1.07 Y 010060 5000 1068 억 3467093 N N 61935 N 00 N
12 20250418 140244 55 30.00 KOSPI200 금융 N N N Y 40 N 66200 -2500 5 -3.64 10201166400 154835 28.72 67600 68300 64900 89300 48100 68700 65884.04 18.43 0 -17254 74433 71566 67633 64766 60833 73000 66200 1069 20600 5000 50830 100 1 18814917 12455 13.23 0.32 12 0.82 5005.00 209224.00 107300 20240523 -38.30 54900 20241209 20.58 87100 -24.00 20250310 57900 14.34 20250102 107300 -38.30 20240523 54900 20.58 20241209 1.07 Y 010060 5000 1068 억 3467093 N N 61935 N 00 N