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
055550/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
20250414,160528,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46250,150,2,0.33,45789635975,984426,85.28,46500,46800,46100,59900,32300,46100,46514.05,58.01,0,36044,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,232843,5.29,0.41,12,0.20,8740.00,113111.00,64600,20240826,-28.41,40450,20240417,14.34,52000,-11.06,20250205,42500,8.82,20250409,64600,-28.41,20240826,40450,14.34,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,29109,N,00,N
20250414,150532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46300,200,2,0.43,40301845225,865806,75.00,46500,46800,46100,59900,32300,46100,46548.36,58.01,0,10615,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,233095,5.30,0.41,12,0.17,8740.00,113111.00,64600,20240826,-28.33,40450,20240417,14.46,52000,-10.96,20250205,42500,8.94,20250409,64600,-28.33,20240826,40450,14.46,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250414,140531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46550,450,2,0.98,33536340725,720321,62.40,46500,46800,46100,59900,32300,46100,46557.49,58.01,0,16094,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,234354,5.33,0.41,12,0.14,8740.00,113111.00,64600,20240826,-27.94,40450,20240417,15.08,52000,-10.48,20250205,42500,9.53,20250409,64600,-27.94,20240826,40450,15.08,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250414,130531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46550,450,2,0.98,25721552000,552430,47.85,46500,46800,46100,59900,32300,46100,46560.75,58.01,0,48397,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,234354,5.33,0.41,12,0.11,8740.00,113111.00,64600,20240826,-27.94,40450,20240417,15.08,52000,-10.48,20250205,42500,9.53,20250409,64600,-27.94,20240826,40450,15.08,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250414,120532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46650,550,2,1.19,19768440300,424853,36.80,46500,46750,46100,59900,32300,46100,46530.07,58.01,0,48601,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,234857,5.34,0.41,12,0.08,8740.00,113111.00,64600,20240826,-27.79,40450,20240417,15.33,52000,-10.29,20250205,42500,9.76,20250409,64600,-27.79,20240826,40450,15.33,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250414,110529,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46650,550,2,1.19,15630383275,336121,29.12,46500,46700,46100,59900,32300,46100,46502.25,58.01,0,29486,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,234857,5.34,0.41,12,0.07,8740.00,113111.00,64600,20240826,-27.79,40450,20240417,15.33,52000,-10.29,20250205,42500,9.76,20250409,64600,-27.79,20240826,40450,15.33,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250414,100531,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46550,450,2,0.98,11457132200,246503,21.35,46500,46700,46100,59900,32300,46100,46478.67,58.01,0,11740,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,234354,5.33,0.41,12,0.05,8740.00,113111.00,64600,20240826,-27.94,40450,20240417,15.08,52000,-10.48,20250205,42500,9.53,20250409,64600,-27.94,20240826,40450,15.08,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250414,090532,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46400,300,2,0.65,3509139600,75676,6.56,46500,46600,46100,59900,32300,46100,46370.58,58.01,0,-1557,47366,46732,45816,45182,44266,47050,45500,26956,13800,5000,35030,50,1,503445325,233599,5.31,0.41,12,0.02,8740.00,113111.00,64600,20240826,-28.17,40450,20240417,14.71,52000,-10.77,20250205,42500,9.18,20250409,64600,-28.17,20240826,40450,14.71,20240417,0.06,Y,055550,5000,26955 억,,292029638,N,N,43098,N,00,N
20250411,160525,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46100,100,2,0.22,48391010250,1054356,65.43,45000,46450,44900,59800,32200,46000,45896.27,58.05,0,-296020,47133,46566,45783,45216,44433,46850,45500,26956,13800,5000,34960,50,1,503445325,232088,5.27,0.41,12,0.21,8740.00,113111.00,64600,20240826,-28.64,40450,20240417,13.97,52000,-11.35,20250205,42500,8.47,20250409,64600,-28.64,20240826,40450,13.97,20240417,0.07,Y,055550,5000,26955 억,,292267283,N,N,43098,N,00,N
20250411,150529,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46100,100,2,0.22,39460783550,860663,53.41,45000,46450,44900,59800,32200,46000,45849.29,58.05,0,-270450,47133,46566,45783,45216,44433,46850,45500,26956,13800,5000,34960,50,1,503445325,232088,5.27,0.41,12,0.17,8740.00,113111.00,64600,20240826,-28.64,40450,20240417,13.97,52000,-11.35,20250205,42500,8.47,20250409,64600,-28.64,20240826,40450,13.97,20240417,0.07,Y,055550,5000,26955 억,,292267283,N,N,35900,N,00,N
20250411,140529,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,46250,250,2,0.54,32045253625,699585,43.41,45000,46450,44900,59800,32200,46000,45806.09,58.05,0,-204492,47133,46566,45783,45216,44433,46850,45500,26956,13800,5000,34960,50,1,503445325,232843,5.29,0.41,12,0.14,8740.00,113111.00,64600,20240826,-28.41,40450,20240417,14.34,52000,-11.06,20250205,42500,8.82,20250409,64600,-28.41,20240826,40450,14.34,20240417,0.07,Y,055550,5000,26955 억,,292267283,N,N,35900,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 160528 55 20.00 KOSPI200 금융 N N N Y 40 Y 46250 150 2 0.33 45789635975 984426 85.28 46500 46800 46100 59900 32300 46100 46514.05 58.01 0 36044 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 232843 5.29 0.41 12 0.20 8740.00 113111.00 64600 20240826 -28.41 40450 20240417 14.34 52000 -11.06 20250205 42500 8.82 20250409 64600 -28.41 20240826 40450 14.34 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 29109 N 00 N
3 20250414 150532 55 20.00 KOSPI200 금융 N N N Y 40 Y 46300 200 2 0.43 40301845225 865806 75.00 46500 46800 46100 59900 32300 46100 46548.36 58.01 0 10615 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 233095 5.30 0.41 12 0.17 8740.00 113111.00 64600 20240826 -28.33 40450 20240417 14.46 52000 -10.96 20250205 42500 8.94 20250409 64600 -28.33 20240826 40450 14.46 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
4 20250414 140531 55 20.00 KOSPI200 금융 N N N Y 40 Y 46550 450 2 0.98 33536340725 720321 62.40 46500 46800 46100 59900 32300 46100 46557.49 58.01 0 16094 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 234354 5.33 0.41 12 0.14 8740.00 113111.00 64600 20240826 -27.94 40450 20240417 15.08 52000 -10.48 20250205 42500 9.53 20250409 64600 -27.94 20240826 40450 15.08 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
5 20250414 130531 55 20.00 KOSPI200 금융 N N N Y 40 Y 46550 450 2 0.98 25721552000 552430 47.85 46500 46800 46100 59900 32300 46100 46560.75 58.01 0 48397 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 234354 5.33 0.41 12 0.11 8740.00 113111.00 64600 20240826 -27.94 40450 20240417 15.08 52000 -10.48 20250205 42500 9.53 20250409 64600 -27.94 20240826 40450 15.08 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
6 20250414 120532 55 20.00 KOSPI200 금융 N N N Y 40 Y 46650 550 2 1.19 19768440300 424853 36.80 46500 46750 46100 59900 32300 46100 46530.07 58.01 0 48601 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 234857 5.34 0.41 12 0.08 8740.00 113111.00 64600 20240826 -27.79 40450 20240417 15.33 52000 -10.29 20250205 42500 9.76 20250409 64600 -27.79 20240826 40450 15.33 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
7 20250414 110529 55 20.00 KOSPI200 금융 N N N Y 40 Y 46650 550 2 1.19 15630383275 336121 29.12 46500 46700 46100 59900 32300 46100 46502.25 58.01 0 29486 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 234857 5.34 0.41 12 0.07 8740.00 113111.00 64600 20240826 -27.79 40450 20240417 15.33 52000 -10.29 20250205 42500 9.76 20250409 64600 -27.79 20240826 40450 15.33 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
8 20250414 100531 55 20.00 KOSPI200 금융 N N N Y 40 Y 46550 450 2 0.98 11457132200 246503 21.35 46500 46700 46100 59900 32300 46100 46478.67 58.01 0 11740 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 234354 5.33 0.41 12 0.05 8740.00 113111.00 64600 20240826 -27.94 40450 20240417 15.08 52000 -10.48 20250205 42500 9.53 20250409 64600 -27.94 20240826 40450 15.08 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
9 20250414 090532 55 20.00 KOSPI200 금융 N N N Y 40 Y 46400 300 2 0.65 3509139600 75676 6.56 46500 46600 46100 59900 32300 46100 46370.58 58.01 0 -1557 47366 46732 45816 45182 44266 47050 45500 26956 13800 5000 35030 50 1 503445325 233599 5.31 0.41 12 0.02 8740.00 113111.00 64600 20240826 -28.17 40450 20240417 14.71 52000 -10.77 20250205 42500 9.18 20250409 64600 -28.17 20240826 40450 14.71 20240417 0.06 Y 055550 5000 26955 억 292029638 N N 43098 N 00 N
10 20250411 160525 55 20.00 KOSPI200 금융 N N N Y 40 Y 46100 100 2 0.22 48391010250 1054356 65.43 45000 46450 44900 59800 32200 46000 45896.27 58.05 0 -296020 47133 46566 45783 45216 44433 46850 45500 26956 13800 5000 34960 50 1 503445325 232088 5.27 0.41 12 0.21 8740.00 113111.00 64600 20240826 -28.64 40450 20240417 13.97 52000 -11.35 20250205 42500 8.47 20250409 64600 -28.64 20240826 40450 13.97 20240417 0.07 Y 055550 5000 26955 억 292267283 N N 43098 N 00 N
11 20250411 150529 55 20.00 KOSPI200 금융 N N N Y 40 Y 46100 100 2 0.22 39460783550 860663 53.41 45000 46450 44900 59800 32200 46000 45849.29 58.05 0 -270450 47133 46566 45783 45216 44433 46850 45500 26956 13800 5000 34960 50 1 503445325 232088 5.27 0.41 12 0.17 8740.00 113111.00 64600 20240826 -28.64 40450 20240417 13.97 52000 -11.35 20250205 42500 8.47 20250409 64600 -28.64 20240826 40450 13.97 20240417 0.07 Y 055550 5000 26955 억 292267283 N N 35900 N 00 N
12 20250411 140529 55 20.00 KOSPI200 금융 N N N Y 40 Y 46250 250 2 0.54 32045253625 699585 43.41 45000 46450 44900 59800 32200 46000 45806.09 58.05 0 -204492 47133 46566 45783 45216 44433 46850 45500 26956 13800 5000 34960 50 1 503445325 232843 5.29 0.41 12 0.14 8740.00 113111.00 64600 20240826 -28.41 40450 20240417 14.34 52000 -11.06 20250205 42500 8.82 20250409 64600 -28.41 20240826 40450 14.34 20240417 0.07 Y 055550 5000 26955 억 292267283 N N 35900 N 00 N