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
105560/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
20250414,160733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76100,900,2,1.20,48579571850,636733,58.93,75600,77000,75000,97700,52700,75200,76295.04,74.79,0,184365,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,299475,5.99,0.51,12,0.16,12705.00,150243.00,103900,20241025,-26.76,62000,20240419,22.74,93300,-18.44,20250205,69300,9.81,20250409,103900,-26.76,20241025,62000,22.74,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,24823,N,00,N
20250414,150739,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76400,1200,2,1.60,40419558150,529550,49.01,75600,77000,75000,97700,52700,75200,76328.12,74.79,0,165023,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,300656,6.01,0.51,12,0.13,12705.00,150243.00,103900,20241025,-26.47,62000,20240419,23.23,93300,-18.11,20250205,69300,10.25,20250409,103900,-26.47,20241025,62000,23.23,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250414,140737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76450,1250,2,1.66,34979166300,458316,42.42,75600,77000,75000,97700,52700,75200,76321.07,74.79,0,154206,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,300852,6.02,0.51,12,0.12,12705.00,150243.00,103900,20241025,-26.42,62000,20240419,23.31,93300,-18.06,20250205,69300,10.32,20250409,103900,-26.42,20241025,62000,23.31,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250414,130736,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76400,1200,2,1.60,30549222450,400342,37.05,75600,77000,75000,97700,52700,75200,76307.81,74.79,0,149666,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,300656,6.01,0.51,12,0.10,12705.00,150243.00,103900,20241025,-26.47,62000,20240419,23.23,93300,-18.11,20250205,69300,10.25,20250409,103900,-26.47,20241025,62000,23.23,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250414,120739,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76900,1700,2,2.26,25901552850,339779,31.45,75600,76900,75000,97700,52700,75200,76230.59,74.79,0,145528,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,302623,6.05,0.51,12,0.09,12705.00,150243.00,103900,20241025,-25.99,62000,20240419,24.03,93300,-17.58,20250205,69300,10.97,20250409,103900,-25.99,20241025,62000,24.03,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250414,110734,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76700,1500,2,1.99,21549425650,283088,26.20,75600,76700,75000,97700,52700,75200,76122.71,74.79,0,129618,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,301836,6.04,0.51,12,0.07,12705.00,150243.00,103900,20241025,-26.18,62000,20240419,23.71,93300,-17.79,20250205,69300,10.68,20250409,103900,-26.18,20241025,62000,23.71,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250414,100736,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76300,1100,2,1.46,16362873500,215269,19.92,75600,76500,75000,97700,52700,75200,76011.29,74.79,0,102824,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,300262,6.01,0.51,12,0.05,12705.00,150243.00,103900,20241025,-26.56,62000,20240419,23.06,93300,-18.22,20250205,69300,10.10,20250409,103900,-26.56,20241025,62000,23.06,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250414,090737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,76200,1000,2,1.33,5948795850,78697,7.28,75600,76300,75000,97700,52700,75200,75591.14,74.79,0,20667,77200,76200,74600,73600,72000,76700,74100,20906,22500,5000,55640,100,1,393528423,299869,6.00,0.51,12,0.02,12705.00,150243.00,103900,20241025,-26.66,62000,20240419,22.90,93300,-18.33,20250205,69300,9.96,20250409,103900,-26.66,20241025,62000,22.90,20240419,0.12,Y,105560,5000,20905 억,,294334990,N,N,11723,N,00,N
20250411,160728,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,75200,-700,5,-0.92,72865112400,976255,54.79,73200,75600,73000,98600,53200,75900,74637.37,74.81,0,-295179,78166,77032,74766,73632,71366,77600,74200,20906,22700,5000,56160,100,1,393528423,295933,5.92,0.50,12,0.25,12705.00,150243.00,103900,20241025,-27.62,62000,20240419,21.29,93300,-19.40,20250205,69300,8.51,20250409,103900,-27.62,20241025,62000,21.29,20240419,0.12,Y,105560,5000,20905 억,,294398622,N,N,11723,N,00,N
20250411,150735,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,75500,-400,5,-0.53,56720379900,761701,42.75,73200,75500,73000,98600,53200,75900,74465.41,74.81,0,-237086,78166,77032,74766,73632,71366,77600,74200,20906,22700,5000,56160,100,1,393528423,297114,5.94,0.50,12,0.19,12705.00,150243.00,103900,20241025,-27.33,62000,20240419,21.77,93300,-19.08,20250205,69300,8.95,20250409,103900,-27.33,20241025,62000,21.77,20240419,0.12,Y,105560,5000,20905 억,,294398622,N,N,39014,N,00,N
20250411,140734,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,74900,-1000,5,-1.32,47495512750,638964,35.86,73200,75400,73000,98600,53200,75900,74332.06,74.81,0,-198411,78166,77032,74766,73632,71366,77600,74200,20906,22700,5000,56160,100,1,393528423,294753,5.90,0.50,12,0.16,12705.00,150243.00,103900,20241025,-27.91,62000,20240419,20.81,93300,-19.72,20250205,69300,8.08,20250409,103900,-27.91,20241025,62000,20.81,20240419,0.12,Y,105560,5000,20905 억,,294398622,N,N,39014,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 160733 55 20.00 KOSPI200 금융 N N N Y 40 Y 76100 900 2 1.20 48579571850 636733 58.93 75600 77000 75000 97700 52700 75200 76295.04 74.79 0 184365 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 299475 5.99 0.51 12 0.16 12705.00 150243.00 103900 20241025 -26.76 62000 20240419 22.74 93300 -18.44 20250205 69300 9.81 20250409 103900 -26.76 20241025 62000 22.74 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 24823 N 00 N
3 20250414 150739 55 20.00 KOSPI200 금융 N N N Y 40 Y 76400 1200 2 1.60 40419558150 529550 49.01 75600 77000 75000 97700 52700 75200 76328.12 74.79 0 165023 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 300656 6.01 0.51 12 0.13 12705.00 150243.00 103900 20241025 -26.47 62000 20240419 23.23 93300 -18.11 20250205 69300 10.25 20250409 103900 -26.47 20241025 62000 23.23 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
4 20250414 140737 55 20.00 KOSPI200 금융 N N N Y 40 Y 76450 1250 2 1.66 34979166300 458316 42.42 75600 77000 75000 97700 52700 75200 76321.07 74.79 0 154206 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 300852 6.02 0.51 12 0.12 12705.00 150243.00 103900 20241025 -26.42 62000 20240419 23.31 93300 -18.06 20250205 69300 10.32 20250409 103900 -26.42 20241025 62000 23.31 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
5 20250414 130736 55 20.00 KOSPI200 금융 N N N Y 40 Y 76400 1200 2 1.60 30549222450 400342 37.05 75600 77000 75000 97700 52700 75200 76307.81 74.79 0 149666 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 300656 6.01 0.51 12 0.10 12705.00 150243.00 103900 20241025 -26.47 62000 20240419 23.23 93300 -18.11 20250205 69300 10.25 20250409 103900 -26.47 20241025 62000 23.23 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
6 20250414 120739 55 20.00 KOSPI200 금융 N N N Y 40 Y 76900 1700 2 2.26 25901552850 339779 31.45 75600 76900 75000 97700 52700 75200 76230.59 74.79 0 145528 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 302623 6.05 0.51 12 0.09 12705.00 150243.00 103900 20241025 -25.99 62000 20240419 24.03 93300 -17.58 20250205 69300 10.97 20250409 103900 -25.99 20241025 62000 24.03 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
7 20250414 110734 55 20.00 KOSPI200 금융 N N N Y 40 Y 76700 1500 2 1.99 21549425650 283088 26.20 75600 76700 75000 97700 52700 75200 76122.71 74.79 0 129618 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 301836 6.04 0.51 12 0.07 12705.00 150243.00 103900 20241025 -26.18 62000 20240419 23.71 93300 -17.79 20250205 69300 10.68 20250409 103900 -26.18 20241025 62000 23.71 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
8 20250414 100736 55 20.00 KOSPI200 금융 N N N Y 40 Y 76300 1100 2 1.46 16362873500 215269 19.92 75600 76500 75000 97700 52700 75200 76011.29 74.79 0 102824 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 300262 6.01 0.51 12 0.05 12705.00 150243.00 103900 20241025 -26.56 62000 20240419 23.06 93300 -18.22 20250205 69300 10.10 20250409 103900 -26.56 20241025 62000 23.06 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
9 20250414 090737 55 20.00 KOSPI200 금융 N N N Y 40 Y 76200 1000 2 1.33 5948795850 78697 7.28 75600 76300 75000 97700 52700 75200 75591.14 74.79 0 20667 77200 76200 74600 73600 72000 76700 74100 20906 22500 5000 55640 100 1 393528423 299869 6.00 0.51 12 0.02 12705.00 150243.00 103900 20241025 -26.66 62000 20240419 22.90 93300 -18.33 20250205 69300 9.96 20250409 103900 -26.66 20241025 62000 22.90 20240419 0.12 Y 105560 5000 20905 억 294334990 N N 11723 N 00 N
10 20250411 160728 55 20.00 KOSPI200 금융 N N N Y 40 Y 75200 -700 5 -0.92 72865112400 976255 54.79 73200 75600 73000 98600 53200 75900 74637.37 74.81 0 -295179 78166 77032 74766 73632 71366 77600 74200 20906 22700 5000 56160 100 1 393528423 295933 5.92 0.50 12 0.25 12705.00 150243.00 103900 20241025 -27.62 62000 20240419 21.29 93300 -19.40 20250205 69300 8.51 20250409 103900 -27.62 20241025 62000 21.29 20240419 0.12 Y 105560 5000 20905 억 294398622 N N 11723 N 00 N
11 20250411 150735 55 20.00 KOSPI200 금융 N N N Y 40 Y 75500 -400 5 -0.53 56720379900 761701 42.75 73200 75500 73000 98600 53200 75900 74465.41 74.81 0 -237086 78166 77032 74766 73632 71366 77600 74200 20906 22700 5000 56160 100 1 393528423 297114 5.94 0.50 12 0.19 12705.00 150243.00 103900 20241025 -27.33 62000 20240419 21.77 93300 -19.08 20250205 69300 8.95 20250409 103900 -27.33 20241025 62000 21.77 20240419 0.12 Y 105560 5000 20905 억 294398622 N N 39014 N 00 N
12 20250411 140734 55 20.00 KOSPI200 금융 N N N Y 40 Y 74900 -1000 5 -1.32 47495512750 638964 35.86 73200 75400 73000 98600 53200 75900 74332.06 74.81 0 -198411 78166 77032 74766 73632 71366 77600 74200 20906 22700 5000 56160 100 1 393528423 294753 5.90 0.50 12 0.16 12705.00 150243.00 103900 20241025 -27.91 62000 20240419 20.81 93300 -19.72 20250205 69300 8.08 20250409 103900 -27.91 20241025 62000 20.81 20240419 0.12 Y 105560 5000 20905 억 294398622 N N 39014 N 00 N