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
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
20250414,160239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61200,-200,5,-0.33,4146847400,67487,160.20,62000,63000,60900,79800,43000,61400,61446.61,19.41,0,-6444,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11515,12.23,0.29,12,0.36,5005.00,209224.00,107300,20240523,-42.96,54900,20241209,11.48,87100,-29.74,20250310,57900,5.70,20250102,107300,-42.96,20240523,54900,11.48,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3866,N,00,N
20250414,150241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61200,-200,5,-0.33,3871928200,62994,149.54,62000,63000,60900,79800,43000,61400,61465.03,19.41,0,-6233,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11515,12.23,0.29,12,0.33,5005.00,209224.00,107300,20240523,-42.96,54900,20241209,11.48,87100,-29.74,20250310,57900,5.70,20250102,107300,-42.96,20240523,54900,11.48,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250414,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61100,-300,5,-0.49,3254994100,52912,125.60,62000,63000,60900,79800,43000,61400,61517.12,19.41,0,-5601,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11496,12.21,0.29,12,0.28,5005.00,209224.00,107300,20240523,-43.06,54900,20241209,11.29,87100,-29.85,20250310,57900,5.53,20250102,107300,-43.06,20240523,54900,11.29,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250414,130241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61000,-400,5,-0.65,2677424700,43462,103.17,62000,63000,61000,79800,43000,61400,61603.81,19.41,0,-7051,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11477,12.19,0.29,12,0.23,5005.00,209224.00,107300,20240523,-43.15,54900,20241209,11.11,87100,-29.97,20250310,57900,5.35,20250102,107300,-43.15,20240523,54900,11.11,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250414,120241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61200,-200,5,-0.33,2208522400,35793,84.97,62000,63000,61000,79800,43000,61400,61702.63,19.41,0,-6895,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11515,12.23,0.29,12,0.19,5005.00,209224.00,107300,20240523,-42.96,54900,20241209,11.48,87100,-29.74,20250310,57900,5.70,20250102,107300,-42.96,20240523,54900,11.48,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250414,110239,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61200,-200,5,-0.33,1699800300,27474,65.22,62000,63000,61100,79800,43000,61400,61869.41,19.41,0,-6648,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11515,12.23,0.29,12,0.15,5005.00,209224.00,107300,20240523,-42.96,54900,20241209,11.48,87100,-29.74,20250310,57900,5.70,20250102,107300,-42.96,20240523,54900,11.48,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250414,100240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61300,-100,5,-0.16,1086082300,17467,41.46,62000,63000,61300,79800,43000,61400,62179.10,19.41,0,-3253,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11534,12.25,0.29,12,0.09,5005.00,209224.00,107300,20240523,-42.87,54900,20241209,11.66,87100,-29.62,20250310,57900,5.87,20250102,107300,-42.87,20240523,54900,11.66,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250414,090241,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,62300,900,2,1.47,84766100,1364,3.24,62000,62500,62000,79800,43000,61400,62145.23,19.41,0,321,62800,62100,61300,60600,59800,62450,60950,1069,18400,5000,45430,100,1,18814917,11722,12.45,0.30,12,0.01,5005.00,209224.00,107300,20240523,-41.94,54900,20241209,13.48,87100,-28.47,20250310,57900,7.60,20250102,107300,-41.94,20240523,54900,13.48,20241209,0.91,Y,010060,5000,1068 억,,3651454,N,N,3342,N,00,N
20250411,160238,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61400,-500,5,-0.81,2587150050,42126,44.71,60600,62000,60500,80400,43400,61900,61414.63,19.40,0,-3375,65566,63732,62166,60332,58766,62950,59550,1069,18500,5000,45800,100,1,18814917,11552,12.27,0.29,12,0.22,5005.00,209224.00,107300,20240523,-42.78,54900,20241209,11.84,87100,-29.51,20250310,57900,6.04,20250102,107300,-42.78,20240523,54900,11.84,20241209,0.93,Y,010060,5000,1068 억,,3649235,N,N,3342,N,00,N
20250411,150240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61800,-100,5,-0.16,2103575750,34257,36.36,60600,62000,60500,80400,43400,61900,61405.72,19.40,0,-1101,65566,63732,62166,60332,58766,62950,59550,1069,18500,5000,45800,100,1,18814917,11628,12.35,0.30,12,0.18,5005.00,209224.00,107300,20240523,-42.40,54900,20241209,12.57,87100,-29.05,20250310,57900,6.74,20250102,107300,-42.40,20240523,54900,12.57,20241209,0.93,Y,010060,5000,1068 억,,3649235,N,N,16625,N,00,N
20250411,140240,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,61700,-200,5,-0.32,1728918250,28170,29.90,60600,62000,60500,80400,43400,61900,61374.45,19.40,0,-1893,65566,63732,62166,60332,58766,62950,59550,1069,18500,5000,45800,100,1,18814917,11609,12.33,0.29,12,0.15,5005.00,209224.00,107300,20240523,-42.50,54900,20241209,12.39,87100,-29.16,20250310,57900,6.56,20250102,107300,-42.50,20240523,54900,12.39,20241209,0.93,Y,010060,5000,1068 억,,3649235,N,N,16625,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 30.00 KOSPI200 금융 N N N Y 40 N 61200 -200 5 -0.33 4146847400 67487 160.20 62000 63000 60900 79800 43000 61400 61446.61 19.41 0 -6444 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11515 12.23 0.29 12 0.36 5005.00 209224.00 107300 20240523 -42.96 54900 20241209 11.48 87100 -29.74 20250310 57900 5.70 20250102 107300 -42.96 20240523 54900 11.48 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3866 N 00 N
3 20250414 150241 55 30.00 KOSPI200 금융 N N N Y 40 N 61200 -200 5 -0.33 3871928200 62994 149.54 62000 63000 60900 79800 43000 61400 61465.03 19.41 0 -6233 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11515 12.23 0.29 12 0.33 5005.00 209224.00 107300 20240523 -42.96 54900 20241209 11.48 87100 -29.74 20250310 57900 5.70 20250102 107300 -42.96 20240523 54900 11.48 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
4 20250414 140240 55 30.00 KOSPI200 금융 N N N Y 40 N 61100 -300 5 -0.49 3254994100 52912 125.60 62000 63000 60900 79800 43000 61400 61517.12 19.41 0 -5601 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11496 12.21 0.29 12 0.28 5005.00 209224.00 107300 20240523 -43.06 54900 20241209 11.29 87100 -29.85 20250310 57900 5.53 20250102 107300 -43.06 20240523 54900 11.29 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
5 20250414 130241 55 30.00 KOSPI200 금융 N N N Y 40 N 61000 -400 5 -0.65 2677424700 43462 103.17 62000 63000 61000 79800 43000 61400 61603.81 19.41 0 -7051 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11477 12.19 0.29 12 0.23 5005.00 209224.00 107300 20240523 -43.15 54900 20241209 11.11 87100 -29.97 20250310 57900 5.35 20250102 107300 -43.15 20240523 54900 11.11 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
6 20250414 120241 55 30.00 KOSPI200 금융 N N N Y 40 N 61200 -200 5 -0.33 2208522400 35793 84.97 62000 63000 61000 79800 43000 61400 61702.63 19.41 0 -6895 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11515 12.23 0.29 12 0.19 5005.00 209224.00 107300 20240523 -42.96 54900 20241209 11.48 87100 -29.74 20250310 57900 5.70 20250102 107300 -42.96 20240523 54900 11.48 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
7 20250414 110239 55 30.00 KOSPI200 금융 N N N Y 40 N 61200 -200 5 -0.33 1699800300 27474 65.22 62000 63000 61100 79800 43000 61400 61869.41 19.41 0 -6648 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11515 12.23 0.29 12 0.15 5005.00 209224.00 107300 20240523 -42.96 54900 20241209 11.48 87100 -29.74 20250310 57900 5.70 20250102 107300 -42.96 20240523 54900 11.48 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
8 20250414 100240 55 30.00 KOSPI200 금융 N N N Y 40 N 61300 -100 5 -0.16 1086082300 17467 41.46 62000 63000 61300 79800 43000 61400 62179.10 19.41 0 -3253 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11534 12.25 0.29 12 0.09 5005.00 209224.00 107300 20240523 -42.87 54900 20241209 11.66 87100 -29.62 20250310 57900 5.87 20250102 107300 -42.87 20240523 54900 11.66 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
9 20250414 090241 55 30.00 KOSPI200 금융 N N N Y 40 N 62300 900 2 1.47 84766100 1364 3.24 62000 62500 62000 79800 43000 61400 62145.23 19.41 0 321 62800 62100 61300 60600 59800 62450 60950 1069 18400 5000 45430 100 1 18814917 11722 12.45 0.30 12 0.01 5005.00 209224.00 107300 20240523 -41.94 54900 20241209 13.48 87100 -28.47 20250310 57900 7.60 20250102 107300 -41.94 20240523 54900 13.48 20241209 0.91 Y 010060 5000 1068 억 3651454 N N 3342 N 00 N
10 20250411 160238 55 30.00 KOSPI200 금융 N N N Y 40 N 61400 -500 5 -0.81 2587150050 42126 44.71 60600 62000 60500 80400 43400 61900 61414.63 19.40 0 -3375 65566 63732 62166 60332 58766 62950 59550 1069 18500 5000 45800 100 1 18814917 11552 12.27 0.29 12 0.22 5005.00 209224.00 107300 20240523 -42.78 54900 20241209 11.84 87100 -29.51 20250310 57900 6.04 20250102 107300 -42.78 20240523 54900 11.84 20241209 0.93 Y 010060 5000 1068 억 3649235 N N 3342 N 00 N
11 20250411 150240 55 30.00 KOSPI200 금융 N N N Y 40 N 61800 -100 5 -0.16 2103575750 34257 36.36 60600 62000 60500 80400 43400 61900 61405.72 19.40 0 -1101 65566 63732 62166 60332 58766 62950 59550 1069 18500 5000 45800 100 1 18814917 11628 12.35 0.30 12 0.18 5005.00 209224.00 107300 20240523 -42.40 54900 20241209 12.57 87100 -29.05 20250310 57900 6.74 20250102 107300 -42.40 20240523 54900 12.57 20241209 0.93 Y 010060 5000 1068 억 3649235 N N 16625 N 00 N
12 20250411 140240 55 30.00 KOSPI200 금융 N N N Y 40 N 61700 -200 5 -0.32 1728918250 28170 29.90 60600 62000 60500 80400 43400 61900 61374.45 19.40 0 -1893 65566 63732 62166 60332 58766 62950 59550 1069 18500 5000 45800 100 1 18814917 11609 12.33 0.29 12 0.15 5005.00 209224.00 107300 20240523 -42.50 54900 20241209 12.39 87100 -29.16 20250310 57900 6.56 20250102 107300 -42.50 20240523 54900 12.39 20241209 0.93 Y 010060 5000 1068 억 3649235 N N 16625 N 00 N