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
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
20250414,160608,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68500,400,2,0.59,11750320450,171336,149.77,68100,69100,67800,88500,47700,68100,68580.58,38.99,0,-7760,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38172,4.06,0.43,12,0.31,16883.00,157522.00,83100,20250225,-17.57,60200,20240419,13.79,83100,-17.57,20250225,64600,6.04,20250409,83100,-17.57,20250225,60200,13.79,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,4064,N,00,N
20250414,150613,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68800,700,2,1.03,8740711150,127316,111.29,68100,69100,68100,88500,47700,68100,68653.67,38.99,0,-395,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38339,4.08,0.44,12,0.23,16883.00,157522.00,83100,20250225,-17.21,60200,20240419,14.29,83100,-17.21,20250225,64600,6.50,20250409,83100,-17.21,20250225,60200,14.29,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250414,140612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,69000,900,2,1.32,5878515950,85675,74.89,68100,69100,68100,88500,47700,68100,68614.13,38.99,0,9159,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38451,4.09,0.44,12,0.15,16883.00,157522.00,83100,20250225,-16.97,60200,20240419,14.62,83100,-16.97,20250225,64600,6.81,20250409,83100,-16.97,20250225,60200,14.62,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250414,130612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,500,2,0.73,4564070900,66556,58.18,68100,69100,68100,88500,47700,68100,68574.90,38.99,0,7555,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38228,4.06,0.44,12,0.12,16883.00,157522.00,83100,20250225,-17.45,60200,20240419,13.95,83100,-17.45,20250225,64600,6.19,20250409,83100,-17.45,20250225,60200,13.95,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250414,120613,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68500,400,2,0.59,3709516200,54109,47.30,68100,69100,68100,88500,47700,68100,68556.36,38.99,0,6692,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38172,4.06,0.43,12,0.10,16883.00,157522.00,83100,20250225,-17.57,60200,20240419,13.79,83100,-17.57,20250225,64600,6.04,20250409,83100,-17.57,20250225,60200,13.79,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250414,110610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68400,300,2,0.44,2728952600,39801,34.79,68100,69100,68100,88500,47700,68100,68564.93,38.99,0,7283,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38117,4.05,0.43,12,0.07,16883.00,157522.00,83100,20250225,-17.69,60200,20240419,13.62,83100,-17.69,20250225,64600,5.88,20250409,83100,-17.69,20250225,60200,13.62,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250414,100612,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68600,500,2,0.73,1417715100,20648,18.05,68100,69100,68100,88500,47700,68100,68661.13,38.99,0,1971,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38228,4.06,0.44,12,0.04,16883.00,157522.00,83100,20250225,-17.45,60200,20240419,13.95,83100,-17.45,20250225,64600,6.19,20250409,83100,-17.45,20250225,60200,13.95,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250414,090613,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68800,700,2,1.03,325507800,4761,4.16,68100,69000,68100,88500,47700,68100,68369.63,38.99,0,520,69300,68700,67800,67200,66300,69000,67500,2786,20400,5000,51750,100,1,55725992,38339,4.08,0.44,12,0.01,16883.00,157522.00,83100,20250225,-17.21,60200,20240419,14.29,83100,-17.21,20250225,64600,6.50,20250409,83100,-17.21,20250225,60200,14.29,20240419,0.05,Y,071050,5000,2786 억,,21727224,N,N,8737,N,00,N
20250411,160605,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68100,-800,5,-1.16,7736339200,114398,57.21,68000,68400,66900,89500,48300,68900,67626.48,39.01,0,-4632,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37949,4.03,0.43,12,0.21,16883.00,157522.00,83100,20250225,-18.05,60200,20240419,13.12,83100,-18.05,20250225,64600,5.42,20250409,83100,-18.05,20250225,60200,13.12,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,8737,N,00,N
20250411,150611,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,68200,-700,5,-1.02,6384547200,94566,47.29,68000,68400,66900,89500,48300,68900,67514.19,39.01,0,-896,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,38005,4.04,0.43,12,0.17,16883.00,157522.00,83100,20250225,-17.93,60200,20240419,13.29,83100,-17.93,20250225,64600,5.57,20250409,83100,-17.93,20250225,60200,13.29,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,N,00,N
20250411,140610,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,67400,-1500,5,-2.18,4149051250,61596,30.80,68000,68400,66900,89500,48300,68900,67359.10,39.01,0,-4320,69766,69332,68666,68232,67566,69550,68450,2786,20600,5000,52360,100,1,55725992,37559,3.99,0.43,12,0.11,16883.00,157522.00,83100,20250225,-18.89,60200,20240419,11.96,83100,-18.89,20250225,64600,4.33,20250409,83100,-18.89,20250225,60200,11.96,20240419,0.04,Y,071050,5000,2786 억,,21739022,N,N,2429,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 160608 55 30.00 KOSPI200 금융 N N N Y 40 N 68500 400 2 0.59 11750320450 171336 149.77 68100 69100 67800 88500 47700 68100 68580.58 38.99 0 -7760 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38172 4.06 0.43 12 0.31 16883.00 157522.00 83100 20250225 -17.57 60200 20240419 13.79 83100 -17.57 20250225 64600 6.04 20250409 83100 -17.57 20250225 60200 13.79 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 4064 N 00 N
3 20250414 150613 55 30.00 KOSPI200 금융 N N N Y 40 N 68800 700 2 1.03 8740711150 127316 111.29 68100 69100 68100 88500 47700 68100 68653.67 38.99 0 -395 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38339 4.08 0.44 12 0.23 16883.00 157522.00 83100 20250225 -17.21 60200 20240419 14.29 83100 -17.21 20250225 64600 6.50 20250409 83100 -17.21 20250225 60200 14.29 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
4 20250414 140612 55 30.00 KOSPI200 금융 N N N Y 40 N 69000 900 2 1.32 5878515950 85675 74.89 68100 69100 68100 88500 47700 68100 68614.13 38.99 0 9159 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38451 4.09 0.44 12 0.15 16883.00 157522.00 83100 20250225 -16.97 60200 20240419 14.62 83100 -16.97 20250225 64600 6.81 20250409 83100 -16.97 20250225 60200 14.62 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
5 20250414 130612 55 30.00 KOSPI200 금융 N N N Y 40 N 68600 500 2 0.73 4564070900 66556 58.18 68100 69100 68100 88500 47700 68100 68574.90 38.99 0 7555 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38228 4.06 0.44 12 0.12 16883.00 157522.00 83100 20250225 -17.45 60200 20240419 13.95 83100 -17.45 20250225 64600 6.19 20250409 83100 -17.45 20250225 60200 13.95 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
6 20250414 120613 55 30.00 KOSPI200 금융 N N N Y 40 N 68500 400 2 0.59 3709516200 54109 47.30 68100 69100 68100 88500 47700 68100 68556.36 38.99 0 6692 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38172 4.06 0.43 12 0.10 16883.00 157522.00 83100 20250225 -17.57 60200 20240419 13.79 83100 -17.57 20250225 64600 6.04 20250409 83100 -17.57 20250225 60200 13.79 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
7 20250414 110610 55 30.00 KOSPI200 금융 N N N Y 40 N 68400 300 2 0.44 2728952600 39801 34.79 68100 69100 68100 88500 47700 68100 68564.93 38.99 0 7283 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38117 4.05 0.43 12 0.07 16883.00 157522.00 83100 20250225 -17.69 60200 20240419 13.62 83100 -17.69 20250225 64600 5.88 20250409 83100 -17.69 20250225 60200 13.62 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
8 20250414 100612 55 30.00 KOSPI200 금융 N N N Y 40 N 68600 500 2 0.73 1417715100 20648 18.05 68100 69100 68100 88500 47700 68100 68661.13 38.99 0 1971 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38228 4.06 0.44 12 0.04 16883.00 157522.00 83100 20250225 -17.45 60200 20240419 13.95 83100 -17.45 20250225 64600 6.19 20250409 83100 -17.45 20250225 60200 13.95 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
9 20250414 090613 55 30.00 KOSPI200 금융 N N N Y 40 N 68800 700 2 1.03 325507800 4761 4.16 68100 69000 68100 88500 47700 68100 68369.63 38.99 0 520 69300 68700 67800 67200 66300 69000 67500 2786 20400 5000 51750 100 1 55725992 38339 4.08 0.44 12 0.01 16883.00 157522.00 83100 20250225 -17.21 60200 20240419 14.29 83100 -17.21 20250225 64600 6.50 20250409 83100 -17.21 20250225 60200 14.29 20240419 0.05 Y 071050 5000 2786 억 21727224 N N 8737 N 00 N
10 20250411 160605 55 30.00 KOSPI200 금융 N N N Y 40 N 68100 -800 5 -1.16 7736339200 114398 57.21 68000 68400 66900 89500 48300 68900 67626.48 39.01 0 -4632 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37949 4.03 0.43 12 0.21 16883.00 157522.00 83100 20250225 -18.05 60200 20240419 13.12 83100 -18.05 20250225 64600 5.42 20250409 83100 -18.05 20250225 60200 13.12 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 8737 N 00 N
11 20250411 150611 55 30.00 KOSPI200 금융 N N N Y 40 N 68200 -700 5 -1.02 6384547200 94566 47.29 68000 68400 66900 89500 48300 68900 67514.19 39.01 0 -896 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 38005 4.04 0.43 12 0.17 16883.00 157522.00 83100 20250225 -17.93 60200 20240419 13.29 83100 -17.93 20250225 64600 5.57 20250409 83100 -17.93 20250225 60200 13.29 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N
12 20250411 140610 55 30.00 KOSPI200 금융 N N N Y 40 N 67400 -1500 5 -2.18 4149051250 61596 30.80 68000 68400 66900 89500 48300 68900 67359.10 39.01 0 -4320 69766 69332 68666 68232 67566 69550 68450 2786 20600 5000 52360 100 1 55725992 37559 3.99 0.43 12 0.11 16883.00 157522.00 83100 20250225 -18.89 60200 20240419 11.96 83100 -18.89 20250225 64600 4.33 20250409 83100 -18.89 20250225 60200 11.96 20240419 0.04 Y 071050 5000 2786 억 21739022 N N 2429 N 00 N