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
267250/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
20250414,161013,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71000,-500,5,-0.70,7448723900,104640,85.62,71700,71800,70700,92900,50100,71500,71184.29,21.19,0,-36105,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56085,11.02,0.61,12,0.13,6444.00,116021.00,88200,20250206,-19.50,59400,20240419,19.53,88200,-19.50,20250206,66300,7.09,20250409,88200,-19.50,20250206,59400,19.53,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,15010,N,00,N
20250414,151021,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71200,-300,5,-0.42,6228503900,87469,71.57,71700,71800,70700,92900,50100,71500,71208.13,21.19,0,-31190,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56243,11.05,0.61,12,0.11,6444.00,116021.00,88200,20250206,-19.27,59400,20240419,19.87,88200,-19.27,20250206,66300,7.39,20250409,88200,-19.27,20250206,59400,19.87,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250414,141021,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71100,-400,5,-0.56,4734972550,66464,54.38,71700,71800,70700,92900,50100,71500,71241.16,21.19,0,-23976,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56164,11.03,0.61,12,0.08,6444.00,116021.00,88200,20250206,-19.39,59400,20240419,19.70,88200,-19.39,20250206,66300,7.24,20250409,88200,-19.39,20250206,59400,19.70,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250414,131018,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71400,-100,5,-0.14,3963079400,55621,45.51,71700,71800,70700,92900,50100,71500,71251.49,21.19,0,-21482,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56401,11.08,0.62,12,0.07,6444.00,116021.00,88200,20250206,-19.05,59400,20240419,20.20,88200,-19.05,20250206,66300,7.69,20250409,88200,-19.05,20250206,59400,20.20,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250414,121021,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71400,-100,5,-0.14,3303733950,46381,37.95,71700,71800,70700,92900,50100,71500,71230.33,21.19,0,-18537,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56401,11.08,0.62,12,0.06,6444.00,116021.00,88200,20250206,-19.05,59400,20240419,20.20,88200,-19.05,20250206,66300,7.69,20250409,88200,-19.05,20250206,59400,20.20,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250414,111015,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71100,-400,5,-0.56,2524907600,35469,29.02,71700,71800,70700,92900,50100,71500,71186.32,21.19,0,-13686,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56164,11.03,0.61,12,0.04,6444.00,116021.00,88200,20250206,-19.39,59400,20240419,19.70,88200,-19.39,20250206,66300,7.24,20250409,88200,-19.39,20250206,59400,19.70,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250414,101018,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71100,-400,5,-0.56,1750785100,24568,20.10,71700,71800,70800,92900,50100,71500,71262.83,21.19,0,-10557,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56164,11.03,0.61,12,0.03,6444.00,116021.00,88200,20250206,-19.39,59400,20240419,19.70,88200,-19.39,20250206,66300,7.24,20250409,88200,-19.39,20250206,59400,19.70,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250414,091019,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71400,-100,5,-0.14,614037100,8590,7.03,71700,71800,71200,92900,50100,71500,71482.78,21.19,0,-3331,73033,72266,70933,70166,68833,72650,70550,814,21400,1000,54340,100,1,78993085,56401,11.08,0.62,12,0.01,6444.00,116021.00,88200,20250206,-19.05,59400,20240419,20.20,88200,-19.05,20250206,66300,7.69,20250409,88200,-19.05,20250206,59400,20.20,20240419,0.13,Y,267250,1000,814 억,,16738408,N,N,20747,N,00,N
20250411,161008,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71500,700,2,0.99,8657224050,122213,60.01,70200,71700,69600,92000,49600,70800,70836.64,21.19,0,-30326,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56480,11.10,0.62,12,0.15,6444.00,116021.00,88200,20250206,-18.93,59400,20240419,20.37,88200,-18.93,20250206,66300,7.84,20250409,88200,-18.93,20250206,59400,20.37,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,20747,N,00,N
20250411,151017,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71000,200,2,0.28,7557513450,106812,52.44,70200,71700,69600,92000,49600,70800,70755.23,21.19,0,-27859,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56085,11.02,0.61,12,0.14,6444.00,116021.00,88200,20250206,-19.50,59400,20240419,19.53,88200,-19.50,20250206,66300,7.09,20250409,88200,-19.50,20250206,59400,19.53,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,N,00,N
20250411,141015,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,71000,200,2,0.28,6019382500,85166,41.82,70200,71700,69600,92000,49600,70800,70678.03,21.19,0,-25190,72400,71600,70100,69300,67800,72000,69700,814,21200,1000,53800,100,1,78993085,56085,11.02,0.61,12,0.11,6444.00,116021.00,88200,20250206,-19.50,59400,20240419,19.53,88200,-19.50,20250206,66300,7.09,20250409,88200,-19.50,20250206,59400,19.53,20240419,0.13,Y,267250,1000,814 억,,16741347,N,N,23479,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 161013 55 20.00 KOSPI200 금융 N N N Y 40 N 71000 -500 5 -0.70 7448723900 104640 85.62 71700 71800 70700 92900 50100 71500 71184.29 21.19 0 -36105 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56085 11.02 0.61 12 0.13 6444.00 116021.00 88200 20250206 -19.50 59400 20240419 19.53 88200 -19.50 20250206 66300 7.09 20250409 88200 -19.50 20250206 59400 19.53 20240419 0.13 Y 267250 1000 814 억 16738408 N N 15010 N 00 N
3 20250414 151021 55 20.00 KOSPI200 금융 N N N Y 40 N 71200 -300 5 -0.42 6228503900 87469 71.57 71700 71800 70700 92900 50100 71500 71208.13 21.19 0 -31190 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56243 11.05 0.61 12 0.11 6444.00 116021.00 88200 20250206 -19.27 59400 20240419 19.87 88200 -19.27 20250206 66300 7.39 20250409 88200 -19.27 20250206 59400 19.87 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
4 20250414 141021 55 20.00 KOSPI200 금융 N N N Y 40 N 71100 -400 5 -0.56 4734972550 66464 54.38 71700 71800 70700 92900 50100 71500 71241.16 21.19 0 -23976 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56164 11.03 0.61 12 0.08 6444.00 116021.00 88200 20250206 -19.39 59400 20240419 19.70 88200 -19.39 20250206 66300 7.24 20250409 88200 -19.39 20250206 59400 19.70 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
5 20250414 131018 55 20.00 KOSPI200 금융 N N N Y 40 N 71400 -100 5 -0.14 3963079400 55621 45.51 71700 71800 70700 92900 50100 71500 71251.49 21.19 0 -21482 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56401 11.08 0.62 12 0.07 6444.00 116021.00 88200 20250206 -19.05 59400 20240419 20.20 88200 -19.05 20250206 66300 7.69 20250409 88200 -19.05 20250206 59400 20.20 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
6 20250414 121021 55 20.00 KOSPI200 금융 N N N Y 40 N 71400 -100 5 -0.14 3303733950 46381 37.95 71700 71800 70700 92900 50100 71500 71230.33 21.19 0 -18537 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56401 11.08 0.62 12 0.06 6444.00 116021.00 88200 20250206 -19.05 59400 20240419 20.20 88200 -19.05 20250206 66300 7.69 20250409 88200 -19.05 20250206 59400 20.20 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
7 20250414 111015 55 20.00 KOSPI200 금융 N N N Y 40 N 71100 -400 5 -0.56 2524907600 35469 29.02 71700 71800 70700 92900 50100 71500 71186.32 21.19 0 -13686 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56164 11.03 0.61 12 0.04 6444.00 116021.00 88200 20250206 -19.39 59400 20240419 19.70 88200 -19.39 20250206 66300 7.24 20250409 88200 -19.39 20250206 59400 19.70 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
8 20250414 101018 55 20.00 KOSPI200 금융 N N N Y 40 N 71100 -400 5 -0.56 1750785100 24568 20.10 71700 71800 70800 92900 50100 71500 71262.83 21.19 0 -10557 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56164 11.03 0.61 12 0.03 6444.00 116021.00 88200 20250206 -19.39 59400 20240419 19.70 88200 -19.39 20250206 66300 7.24 20250409 88200 -19.39 20250206 59400 19.70 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
9 20250414 091019 55 20.00 KOSPI200 금융 N N N Y 40 N 71400 -100 5 -0.14 614037100 8590 7.03 71700 71800 71200 92900 50100 71500 71482.78 21.19 0 -3331 73033 72266 70933 70166 68833 72650 70550 814 21400 1000 54340 100 1 78993085 56401 11.08 0.62 12 0.01 6444.00 116021.00 88200 20250206 -19.05 59400 20240419 20.20 88200 -19.05 20250206 66300 7.69 20250409 88200 -19.05 20250206 59400 20.20 20240419 0.13 Y 267250 1000 814 억 16738408 N N 20747 N 00 N
10 20250411 161008 55 20.00 KOSPI200 금융 N N N Y 40 N 71500 700 2 0.99 8657224050 122213 60.01 70200 71700 69600 92000 49600 70800 70836.64 21.19 0 -30326 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56480 11.10 0.62 12 0.15 6444.00 116021.00 88200 20250206 -18.93 59400 20240419 20.37 88200 -18.93 20250206 66300 7.84 20250409 88200 -18.93 20250206 59400 20.37 20240419 0.13 Y 267250 1000 814 억 16741347 N N 20747 N 00 N
11 20250411 151017 55 20.00 KOSPI200 금융 N N N Y 40 N 71000 200 2 0.28 7557513450 106812 52.44 70200 71700 69600 92000 49600 70800 70755.23 21.19 0 -27859 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56085 11.02 0.61 12 0.14 6444.00 116021.00 88200 20250206 -19.50 59400 20240419 19.53 88200 -19.50 20250206 66300 7.09 20250409 88200 -19.50 20250206 59400 19.53 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N
12 20250411 141015 55 20.00 KOSPI200 금융 N N N Y 40 N 71000 200 2 0.28 6019382500 85166 41.82 70200 71700 69600 92000 49600 70800 70678.03 21.19 0 -25190 72400 71600 70100 69300 67800 72000 69700 814 21200 1000 53800 100 1 78993085 56085 11.02 0.61 12 0.11 6444.00 116021.00 88200 20250206 -19.50 59400 20240419 19.53 88200 -19.50 20250206 66300 7.09 20250409 88200 -19.50 20250206 59400 19.53 20240419 0.13 Y 267250 1000 814 억 16741347 N N 23479 N 00 N