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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,1000,2,1.37,5611810500,76120,100.20,72500,74300,71900,94600,51000,72800,73723.21,38.82,0,-3222,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41126,4.37,0.47,12,0.14,16883.00,157522.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,64600,14.24,20250409,83100,-11.19,20250225,61700,19.61,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1170,N,00,N
20250422,150623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,1200,2,1.65,4708312900,63887,84.10,72500,74300,71900,94600,51000,72800,73697.51,38.82,0,-4619,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41237,4.38,0.47,12,0.11,16883.00,157522.00,83100,20250225,-10.95,60200,20240419,22.92,83100,-10.95,20250225,64600,14.55,20250409,83100,-10.95,20250225,61700,19.94,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250422,140623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,1200,2,1.65,3603560850,48938,64.42,72500,74300,71900,94600,51000,72800,73635.23,38.82,0,-2039,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41237,4.38,0.47,12,0.09,16883.00,157522.00,83100,20250225,-10.95,60200,20240419,22.92,83100,-10.95,20250225,64600,14.55,20250409,83100,-10.95,20250225,61700,19.94,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250422,130621,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74100,1300,2,1.79,2747779700,37366,49.19,72500,74300,71900,94600,51000,72800,73536.90,38.82,0,-433,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41293,4.39,0.47,12,0.07,16883.00,157522.00,83100,20250225,-10.83,60200,20240419,23.09,83100,-10.83,20250225,64600,14.71,20250409,83100,-10.83,20250225,61700,20.10,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250422,120622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,74100,1300,2,1.79,2216509500,30193,39.75,72500,74300,71900,94600,51000,72800,73411.37,38.82,0,43,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41293,4.39,0.47,12,0.05,16883.00,157522.00,83100,20250225,-10.83,60200,20240419,23.09,83100,-10.83,20250225,64600,14.71,20250409,83100,-10.83,20250225,61700,20.10,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250422,110622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,1000,2,1.37,1394763400,19096,25.14,72500,73900,71900,94600,51000,72800,73039.56,38.82,0,878,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,41126,4.37,0.47,12,0.03,16883.00,157522.00,83100,20250225,-11.19,60200,20240419,22.59,83100,-11.19,20250225,64600,14.24,20250409,83100,-11.19,20250225,61700,19.61,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250422,100622,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72600,-200,5,-0.27,569501200,7846,10.33,72500,73100,71900,94600,51000,72800,72584.91,38.82,0,1171,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,40457,4.30,0.46,12,0.01,16883.00,157522.00,83100,20250225,-12.64,60200,20240419,20.60,83100,-12.64,20250225,64600,12.38,20250409,83100,-12.64,20250225,61700,17.67,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250422,090623,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72400,-400,5,-0.55,139831500,1934,2.55,72500,72500,71900,94600,51000,72800,72301.71,38.82,0,627,74266,73532,72266,71532,70266,73900,71900,2786,21800,5000,55320,100,1,55725992,40346,4.29,0.46,12,0.00,16883.00,157522.00,83100,20250225,-12.88,60200,20240419,20.27,83100,-12.88,20250225,64600,12.07,20250409,83100,-12.88,20250225,61700,17.34,20240422,0.04,Y,071050,5000,2786 억,,21634069,N,N,1370,N,00,N
20250421,160609,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72800,1900,2,2.68,5475153600,75966,111.10,71300,73000,71000,92100,49700,70900,72073.74,38.87,3150,-11251,72233,71566,70933,70266,69633,71900,70600,2786,21200,5000,53880,100,1,55725992,40569,4.31,0.46,12,0.14,16883.00,157522.00,83100,20250225,-12.39,60200,20240419,20.93,83100,-12.39,20250225,64600,12.69,20250409,83100,-12.39,20250225,61700,17.99,20240422,0.04,Y,071050,5000,2786 억,,21663335,N,N,1370,N,00,N
20250421,150620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72500,1600,2,2.26,4843691100,67281,98.40,71300,73000,71000,92100,49700,70900,71991.96,38.87,3150,-11529,72233,71566,70933,70266,69633,71900,70600,2786,21200,5000,53880,100,1,55725992,40401,4.29,0.46,12,0.12,16883.00,157522.00,83100,20250225,-12.76,60200,20240419,20.43,83100,-12.76,20250225,64600,12.23,20250409,83100,-12.76,20250225,61700,17.50,20240422,0.04,Y,071050,5000,2786 억,,21663335,N,N,865,N,00,N
20250421,140620,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,72000,1100,2,1.55,2979221850,41584,60.82,71300,72100,71000,92100,49700,70900,71643.47,38.87,3150,-7996,72233,71566,70933,70266,69633,71900,70600,2786,21200,5000,53880,100,1,55725992,40123,4.26,0.46,12,0.07,16883.00,157522.00,83100,20250225,-13.36,60200,20240419,19.60,83100,-13.36,20250225,64600,11.46,20250409,83100,-13.36,20250225,61700,16.69,20240422,0.04,Y,071050,5000,2786 억,,21663335,N,N,865,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 20250422 160612 55 30.00 KOSPI200 금융 N N N Y 40 N 73800 1000 2 1.37 5611810500 76120 100.20 72500 74300 71900 94600 51000 72800 73723.21 38.82 0 -3222 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 41126 4.37 0.47 12 0.14 16883.00 157522.00 83100 20250225 -11.19 60200 20240419 22.59 83100 -11.19 20250225 64600 14.24 20250409 83100 -11.19 20250225 61700 19.61 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1170 N 00 N
3 20250422 150623 55 30.00 KOSPI200 금융 N N N Y 40 N 74000 1200 2 1.65 4708312900 63887 84.10 72500 74300 71900 94600 51000 72800 73697.51 38.82 0 -4619 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 41237 4.38 0.47 12 0.11 16883.00 157522.00 83100 20250225 -10.95 60200 20240419 22.92 83100 -10.95 20250225 64600 14.55 20250409 83100 -10.95 20250225 61700 19.94 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
4 20250422 140623 55 30.00 KOSPI200 금융 N N N Y 40 N 74000 1200 2 1.65 3603560850 48938 64.42 72500 74300 71900 94600 51000 72800 73635.23 38.82 0 -2039 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 41237 4.38 0.47 12 0.09 16883.00 157522.00 83100 20250225 -10.95 60200 20240419 22.92 83100 -10.95 20250225 64600 14.55 20250409 83100 -10.95 20250225 61700 19.94 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
5 20250422 130621 55 30.00 KOSPI200 금융 N N N Y 40 N 74100 1300 2 1.79 2747779700 37366 49.19 72500 74300 71900 94600 51000 72800 73536.90 38.82 0 -433 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 41293 4.39 0.47 12 0.07 16883.00 157522.00 83100 20250225 -10.83 60200 20240419 23.09 83100 -10.83 20250225 64600 14.71 20250409 83100 -10.83 20250225 61700 20.10 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
6 20250422 120622 55 30.00 KOSPI200 금융 N N N Y 40 N 74100 1300 2 1.79 2216509500 30193 39.75 72500 74300 71900 94600 51000 72800 73411.37 38.82 0 43 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 41293 4.39 0.47 12 0.05 16883.00 157522.00 83100 20250225 -10.83 60200 20240419 23.09 83100 -10.83 20250225 64600 14.71 20250409 83100 -10.83 20250225 61700 20.10 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
7 20250422 110622 55 30.00 KOSPI200 금융 N N N Y 40 N 73800 1000 2 1.37 1394763400 19096 25.14 72500 73900 71900 94600 51000 72800 73039.56 38.82 0 878 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 41126 4.37 0.47 12 0.03 16883.00 157522.00 83100 20250225 -11.19 60200 20240419 22.59 83100 -11.19 20250225 64600 14.24 20250409 83100 -11.19 20250225 61700 19.61 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
8 20250422 100622 55 30.00 KOSPI200 금융 N N N Y 40 N 72600 -200 5 -0.27 569501200 7846 10.33 72500 73100 71900 94600 51000 72800 72584.91 38.82 0 1171 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 40457 4.30 0.46 12 0.01 16883.00 157522.00 83100 20250225 -12.64 60200 20240419 20.60 83100 -12.64 20250225 64600 12.38 20250409 83100 -12.64 20250225 61700 17.67 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
9 20250422 090623 55 30.00 KOSPI200 금융 N N N Y 40 N 72400 -400 5 -0.55 139831500 1934 2.55 72500 72500 71900 94600 51000 72800 72301.71 38.82 0 627 74266 73532 72266 71532 70266 73900 71900 2786 21800 5000 55320 100 1 55725992 40346 4.29 0.46 12 0.00 16883.00 157522.00 83100 20250225 -12.88 60200 20240419 20.27 83100 -12.88 20250225 64600 12.07 20250409 83100 -12.88 20250225 61700 17.34 20240422 0.04 Y 071050 5000 2786 억 21634069 N N 1370 N 00 N
10 20250421 160609 55 30.00 KOSPI200 금융 N N N Y 40 N 72800 1900 2 2.68 5475153600 75966 111.10 71300 73000 71000 92100 49700 70900 72073.74 38.87 3150 -11251 72233 71566 70933 70266 69633 71900 70600 2786 21200 5000 53880 100 1 55725992 40569 4.31 0.46 12 0.14 16883.00 157522.00 83100 20250225 -12.39 60200 20240419 20.93 83100 -12.39 20250225 64600 12.69 20250409 83100 -12.39 20250225 61700 17.99 20240422 0.04 Y 071050 5000 2786 억 21663335 N N 1370 N 00 N
11 20250421 150620 55 30.00 KOSPI200 금융 N N N Y 40 N 72500 1600 2 2.26 4843691100 67281 98.40 71300 73000 71000 92100 49700 70900 71991.96 38.87 3150 -11529 72233 71566 70933 70266 69633 71900 70600 2786 21200 5000 53880 100 1 55725992 40401 4.29 0.46 12 0.12 16883.00 157522.00 83100 20250225 -12.76 60200 20240419 20.43 83100 -12.76 20250225 64600 12.23 20250409 83100 -12.76 20250225 61700 17.50 20240422 0.04 Y 071050 5000 2786 억 21663335 N N 865 N 00 N
12 20250421 140620 55 30.00 KOSPI200 금융 N N N Y 40 N 72000 1100 2 1.55 2979221850 41584 60.82 71300 72100 71000 92100 49700 70900 71643.47 38.87 3150 -7996 72233 71566 70933 70266 69633 71900 70600 2786 21200 5000 53880 100 1 55725992 40123 4.26 0.46 12 0.07 16883.00 157522.00 83100 20250225 -13.36 60200 20240419 19.60 83100 -13.36 20250225 64600 11.46 20250409 83100 -13.36 20250225 61700 16.69 20240422 0.04 Y 071050 5000 2786 억 21663335 N N 865 N 00 N