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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009970/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
20250414,160239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90000,-200,5,-0.22,811534100,8999,121.58,87500,91500,87500,117200,63200,90200,90180.48,20.33,0,-4086,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12272,3.67,0.45,12,0.07,24492.00,199473.00,100700,20250318,-10.63,76000,20240807,18.42,100700,-10.63,20250318,79500,13.21,20250113,100700,-10.63,20250318,76000,18.42,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,1317,N,00,N
20250414,150240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90700,500,2,0.55,751295000,8332,112.56,87500,91500,87500,117200,63200,90200,90169.83,20.33,0,-4003,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12367,3.70,0.45,12,0.06,24492.00,199473.00,100700,20250318,-9.93,76000,20240807,19.34,100700,-9.93,20250318,79500,14.09,20250113,100700,-9.93,20250318,76000,19.34,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250414,140240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90600,400,2,0.44,553771100,6151,83.10,87500,91500,87500,117200,63200,90200,90029.44,20.33,0,-3263,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12354,3.70,0.45,12,0.05,24492.00,199473.00,100700,20250318,-10.03,76000,20240807,19.21,100700,-10.03,20250318,79500,13.96,20250113,100700,-10.03,20250318,76000,19.21,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250414,130240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,91000,800,2,0.89,462854600,5148,69.55,87500,91500,87500,117200,63200,90200,89909.60,20.33,0,-2491,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12408,3.72,0.46,12,0.04,24492.00,199473.00,100700,20250318,-9.63,76000,20240807,19.74,100700,-9.63,20250318,79500,14.47,20250113,100700,-9.63,20250318,76000,19.74,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250414,120240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90800,600,2,0.67,375877300,4192,56.63,87500,91500,87500,117200,63200,90200,89665.39,20.33,0,-1668,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12381,3.71,0.46,12,0.03,24492.00,199473.00,100700,20250318,-9.83,76000,20240807,19.47,100700,-9.83,20250318,79500,14.21,20250113,100700,-9.83,20250318,76000,19.47,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250414,110239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90500,300,2,0.33,276624600,3097,41.84,87500,90500,87500,117200,63200,90200,89320.18,20.33,0,-1074,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12340,3.70,0.45,12,0.02,24492.00,199473.00,100700,20250318,-10.13,76000,20240807,19.08,100700,-10.13,20250318,79500,13.84,20250113,100700,-10.13,20250318,76000,19.08,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250414,100240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89400,-800,5,-0.89,162732400,1828,24.70,87500,90500,87500,117200,63200,90200,89022.10,20.33,0,-628,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12190,3.65,0.45,12,0.01,24492.00,199473.00,100700,20250318,-11.22,76000,20240807,17.63,100700,-11.22,20250318,79500,12.45,20250113,100700,-11.22,20250318,76000,17.63,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250414,090240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88700,-1500,5,-1.66,30555700,347,4.69,87500,89200,87500,117200,63200,90200,88056.77,20.33,0,-22,93400,91800,89200,87600,85000,92600,88400,68,27000,500,68550,100,1,13635592,12095,3.62,0.44,12,0.00,24492.00,199473.00,100700,20250318,-11.92,76000,20240807,16.71,100700,-11.92,20250318,79500,11.57,20250113,100700,-11.92,20250318,76000,16.71,20240807,0.02,Y,009970,500,68 억,,2771895,N,N,883,N,00,N
20250411,160238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,90200,200,2,0.22,658650100,7402,42.96,89200,90800,86600,117000,63000,90000,88982.72,20.32,0,95,93066,91532,88866,87332,84666,92300,88100,68,27000,500,68400,100,1,13635592,12299,3.68,0.45,12,0.05,24492.00,199473.00,100700,20250318,-10.43,76000,20240807,18.68,100700,-10.43,20250318,79500,13.46,20250113,100700,-10.43,20250318,76000,18.68,20240807,0.06,Y,009970,500,68 억,,2770764,N,N,883,N,00,N
20250411,150239,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,89500,-500,5,-0.56,589197900,6629,38.47,89200,90800,86600,117000,63000,90000,88881.87,20.32,0,175,93066,91532,88866,87332,84666,92300,88100,68,27000,500,68400,100,1,13635592,12204,3.65,0.45,12,0.05,24492.00,199473.00,100700,20250318,-11.12,76000,20240807,17.76,100700,-11.12,20250318,79500,12.58,20250113,100700,-11.12,20250318,76000,17.76,20240807,0.06,Y,009970,500,68 억,,2770764,N,N,924,N,00,N
20250411,140240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,88800,-1200,5,-1.33,518077300,5832,33.85,89200,90800,86600,117000,63000,90000,88833.56,20.32,0,60,93066,91532,88866,87332,84666,92300,88100,68,27000,500,68400,100,1,13635592,12108,3.63,0.45,12,0.04,24492.00,199473.00,100700,20250318,-11.82,76000,20240807,16.84,100700,-11.82,20250318,79500,11.70,20250113,100700,-11.82,20250318,76000,16.84,20240807,0.06,Y,009970,500,68 억,,2770764,N,N,924,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 20250414 160239 55 60.00 KOSPI200 금융 N N N Y 60 N 90000 -200 5 -0.22 811534100 8999 121.58 87500 91500 87500 117200 63200 90200 90180.48 20.33 0 -4086 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12272 3.67 0.45 12 0.07 24492.00 199473.00 100700 20250318 -10.63 76000 20240807 18.42 100700 -10.63 20250318 79500 13.21 20250113 100700 -10.63 20250318 76000 18.42 20240807 0.02 Y 009970 500 68 억 2771895 N N 1317 N 00 N
3 20250414 150240 55 60.00 KOSPI200 금융 N N N Y 60 N 90700 500 2 0.55 751295000 8332 112.56 87500 91500 87500 117200 63200 90200 90169.83 20.33 0 -4003 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12367 3.70 0.45 12 0.06 24492.00 199473.00 100700 20250318 -9.93 76000 20240807 19.34 100700 -9.93 20250318 79500 14.09 20250113 100700 -9.93 20250318 76000 19.34 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
4 20250414 140240 55 60.00 KOSPI200 금융 N N N Y 60 N 90600 400 2 0.44 553771100 6151 83.10 87500 91500 87500 117200 63200 90200 90029.44 20.33 0 -3263 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12354 3.70 0.45 12 0.05 24492.00 199473.00 100700 20250318 -10.03 76000 20240807 19.21 100700 -10.03 20250318 79500 13.96 20250113 100700 -10.03 20250318 76000 19.21 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
5 20250414 130240 55 60.00 KOSPI200 금융 N N N Y 60 N 91000 800 2 0.89 462854600 5148 69.55 87500 91500 87500 117200 63200 90200 89909.60 20.33 0 -2491 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12408 3.72 0.46 12 0.04 24492.00 199473.00 100700 20250318 -9.63 76000 20240807 19.74 100700 -9.63 20250318 79500 14.47 20250113 100700 -9.63 20250318 76000 19.74 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
6 20250414 120240 55 60.00 KOSPI200 금융 N N N Y 60 N 90800 600 2 0.67 375877300 4192 56.63 87500 91500 87500 117200 63200 90200 89665.39 20.33 0 -1668 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12381 3.71 0.46 12 0.03 24492.00 199473.00 100700 20250318 -9.83 76000 20240807 19.47 100700 -9.83 20250318 79500 14.21 20250113 100700 -9.83 20250318 76000 19.47 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
7 20250414 110239 55 60.00 KOSPI200 금융 N N N Y 60 N 90500 300 2 0.33 276624600 3097 41.84 87500 90500 87500 117200 63200 90200 89320.18 20.33 0 -1074 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12340 3.70 0.45 12 0.02 24492.00 199473.00 100700 20250318 -10.13 76000 20240807 19.08 100700 -10.13 20250318 79500 13.84 20250113 100700 -10.13 20250318 76000 19.08 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
8 20250414 100240 55 60.00 KOSPI200 금융 N N N Y 60 N 89400 -800 5 -0.89 162732400 1828 24.70 87500 90500 87500 117200 63200 90200 89022.10 20.33 0 -628 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12190 3.65 0.45 12 0.01 24492.00 199473.00 100700 20250318 -11.22 76000 20240807 17.63 100700 -11.22 20250318 79500 12.45 20250113 100700 -11.22 20250318 76000 17.63 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
9 20250414 090240 55 60.00 KOSPI200 금융 N N N Y 60 N 88700 -1500 5 -1.66 30555700 347 4.69 87500 89200 87500 117200 63200 90200 88056.77 20.33 0 -22 93400 91800 89200 87600 85000 92600 88400 68 27000 500 68550 100 1 13635592 12095 3.62 0.44 12 0.00 24492.00 199473.00 100700 20250318 -11.92 76000 20240807 16.71 100700 -11.92 20250318 79500 11.57 20250113 100700 -11.92 20250318 76000 16.71 20240807 0.02 Y 009970 500 68 억 2771895 N N 883 N 00 N
10 20250411 160238 55 60.00 KOSPI200 금융 N N N Y 60 N 90200 200 2 0.22 658650100 7402 42.96 89200 90800 86600 117000 63000 90000 88982.72 20.32 0 95 93066 91532 88866 87332 84666 92300 88100 68 27000 500 68400 100 1 13635592 12299 3.68 0.45 12 0.05 24492.00 199473.00 100700 20250318 -10.43 76000 20240807 18.68 100700 -10.43 20250318 79500 13.46 20250113 100700 -10.43 20250318 76000 18.68 20240807 0.06 Y 009970 500 68 억 2770764 N N 883 N 00 N
11 20250411 150239 55 60.00 KOSPI200 금융 N N N Y 60 N 89500 -500 5 -0.56 589197900 6629 38.47 89200 90800 86600 117000 63000 90000 88881.87 20.32 0 175 93066 91532 88866 87332 84666 92300 88100 68 27000 500 68400 100 1 13635592 12204 3.65 0.45 12 0.05 24492.00 199473.00 100700 20250318 -11.12 76000 20240807 17.76 100700 -11.12 20250318 79500 12.58 20250113 100700 -11.12 20250318 76000 17.76 20240807 0.06 Y 009970 500 68 억 2770764 N N 924 N 00 N
12 20250411 140240 55 60.00 KOSPI200 금융 N N N Y 60 N 88800 -1200 5 -1.33 518077300 5832 33.85 89200 90800 86600 117000 63000 90000 88833.56 20.32 0 60 93066 91532 88866 87332 84666 92300 88100 68 27000 500 68400 100 1 13635592 12108 3.63 0.45 12 0.04 24492.00 199473.00 100700 20250318 -11.82 76000 20240807 16.84 100700 -11.82 20250318 79500 11.70 20250113 100700 -11.82 20250318 76000 16.84 20240807 0.06 Y 009970 500 68 억 2770764 N N 924 N 00 N