ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
267250/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160934,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,1500,2,2.07,13393008350,182394,111.48,72300,74200,71900,94200,50800,72500,73428.98,21.01,0,45968,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,58455,11.48,0.64,12,0.23,6444.00,116021.00,88200,20250206,-16.10,59400,20240419,24.58,88200,-16.10,20250206,71300,3.79,20250331,88200,-16.10,20250206,59400,24.58,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,43309,N,00,N
20250401,150932,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73800,1300,2,1.79,11620700350,158414,96.82,72300,74200,71900,94200,50800,72500,73356.52,21.01,0,43175,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,58297,11.45,0.64,12,0.20,6444.00,116021.00,88200,20250206,-16.33,59400,20240419,24.24,88200,-16.33,20250206,71300,3.51,20250331,88200,-16.33,20250206,59400,24.24,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,N,00,N
20250401,140932,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,74000,1500,2,2.07,8360649750,114276,69.85,72300,74100,71900,94200,50800,72500,73161.90,21.01,0,43053,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,58455,11.48,0.64,12,0.14,6444.00,116021.00,88200,20250206,-16.10,59400,20240419,24.58,88200,-16.10,20250206,71300,3.79,20250331,88200,-16.10,20250206,59400,24.58,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,N,00,N
20250401,130933,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73600,1100,2,1.52,5947201050,81535,49.84,72300,73700,71900,94200,50800,72500,72940.47,21.01,0,30795,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,58139,11.42,0.63,12,0.10,6444.00,116021.00,88200,20250206,-16.55,59400,20240419,23.91,88200,-16.55,20250206,71300,3.23,20250331,88200,-16.55,20250206,59400,23.91,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,N,00,N
20250401,120934,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,73100,600,2,0.83,3785812450,52099,31.84,72300,73300,71900,94200,50800,72500,72665.74,21.01,0,16661,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,57744,11.34,0.63,12,0.07,6444.00,116021.00,88200,20250206,-17.12,59400,20240419,23.06,88200,-17.12,20250206,71300,2.52,20250331,88200,-17.12,20250206,59400,23.06,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,N,00,N
20250401,110920,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72700,200,2,0.28,2467688350,34019,20.79,72300,73100,71900,94200,50800,72500,72538.53,21.01,0,6472,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,57428,11.28,0.63,12,0.04,6444.00,116021.00,88200,20250206,-17.57,59400,20240419,22.39,88200,-17.57,20250206,71300,1.96,20250331,88200,-17.57,20250206,59400,22.39,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,N,00,N
20250401,100919,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72600,100,2,0.14,1289761500,17807,10.88,72300,73100,71900,94200,50800,72500,72430.03,21.01,0,-617,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,57349,11.27,0.63,12,0.02,6444.00,116021.00,88200,20250206,-17.69,59400,20240419,22.22,88200,-17.69,20250206,71300,1.82,20250331,88200,-17.69,20250206,59400,22.22,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,N,00,N
20250401,090920,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,72800,300,2,0.41,352519000,4868,2.98,72300,72800,71900,94200,50800,72500,72415.57,21.01,0,607,74233,73366,72333,71466,70433,72850,70950,814,21700,1000,55100,100,1,78993085,57507,11.30,0.63,12,0.01,6444.00,116021.00,88200,20250206,-17.46,59400,20240419,22.56,88200,-17.46,20250206,71300,2.10,20250331,88200,-17.46,20250206,59400,22.56,20240419,0.13,Y,267250,1000,814 억,,16599945,N,N,38705,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 20250401 160934 55 20.00 KOSPI200 금융 N N N Y 40 N 74000 1500 2 2.07 13393008350 182394 111.48 72300 74200 71900 94200 50800 72500 73428.98 21.01 0 45968 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 58455 11.48 0.64 12 0.23 6444.00 116021.00 88200 20250206 -16.10 59400 20240419 24.58 88200 -16.10 20250206 71300 3.79 20250331 88200 -16.10 20250206 59400 24.58 20240419 0.13 Y 267250 1000 814 억 16599945 N N 43309 N 00 N
3 20250401 150932 55 20.00 KOSPI200 금융 N N N Y 40 N 73800 1300 2 1.79 11620700350 158414 96.82 72300 74200 71900 94200 50800 72500 73356.52 21.01 0 43175 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 58297 11.45 0.64 12 0.20 6444.00 116021.00 88200 20250206 -16.33 59400 20240419 24.24 88200 -16.33 20250206 71300 3.51 20250331 88200 -16.33 20250206 59400 24.24 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N
4 20250401 140932 55 20.00 KOSPI200 금융 N N N Y 40 N 74000 1500 2 2.07 8360649750 114276 69.85 72300 74100 71900 94200 50800 72500 73161.90 21.01 0 43053 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 58455 11.48 0.64 12 0.14 6444.00 116021.00 88200 20250206 -16.10 59400 20240419 24.58 88200 -16.10 20250206 71300 3.79 20250331 88200 -16.10 20250206 59400 24.58 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N
5 20250401 130933 55 20.00 KOSPI200 금융 N N N Y 40 N 73600 1100 2 1.52 5947201050 81535 49.84 72300 73700 71900 94200 50800 72500 72940.47 21.01 0 30795 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 58139 11.42 0.63 12 0.10 6444.00 116021.00 88200 20250206 -16.55 59400 20240419 23.91 88200 -16.55 20250206 71300 3.23 20250331 88200 -16.55 20250206 59400 23.91 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N
6 20250401 120934 55 20.00 KOSPI200 금융 N N N Y 40 N 73100 600 2 0.83 3785812450 52099 31.84 72300 73300 71900 94200 50800 72500 72665.74 21.01 0 16661 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 57744 11.34 0.63 12 0.07 6444.00 116021.00 88200 20250206 -17.12 59400 20240419 23.06 88200 -17.12 20250206 71300 2.52 20250331 88200 -17.12 20250206 59400 23.06 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N
7 20250401 110920 55 20.00 KOSPI200 금융 N N N Y 40 N 72700 200 2 0.28 2467688350 34019 20.79 72300 73100 71900 94200 50800 72500 72538.53 21.01 0 6472 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 57428 11.28 0.63 12 0.04 6444.00 116021.00 88200 20250206 -17.57 59400 20240419 22.39 88200 -17.57 20250206 71300 1.96 20250331 88200 -17.57 20250206 59400 22.39 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N
8 20250401 100919 55 20.00 KOSPI200 금융 N N N Y 40 N 72600 100 2 0.14 1289761500 17807 10.88 72300 73100 71900 94200 50800 72500 72430.03 21.01 0 -617 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 57349 11.27 0.63 12 0.02 6444.00 116021.00 88200 20250206 -17.69 59400 20240419 22.22 88200 -17.69 20250206 71300 1.82 20250331 88200 -17.69 20250206 59400 22.22 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N
9 20250401 090920 55 20.00 KOSPI200 금융 N N N Y 40 N 72800 300 2 0.41 352519000 4868 2.98 72300 72800 71900 94200 50800 72500 72415.57 21.01 0 607 74233 73366 72333 71466 70433 72850 70950 814 21700 1000 55100 100 1 78993085 57507 11.30 0.63 12 0.01 6444.00 116021.00 88200 20250206 -17.46 59400 20240419 22.56 88200 -17.46 20250206 71300 2.10 20250331 88200 -17.46 20250206 59400 22.56 20240419 0.13 Y 267250 1000 814 억 16599945 N N 38705 N 00 N