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
377300/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
20250401,161058,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30750,2150,2,7.52,13264151350,432134,158.30,29000,31350,28700,37150,20050,28600,30694.53,37.72,0,83317,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,41410,-301.47,2.22,12,0.32,-102.00,13824.00,39900,20240328,-22.93,21200,20241115,45.05,35200,-12.64,20250226,25200,22.02,20250123,39350,-21.86,20240401,21200,45.05,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,35017,N,00,N
20250401,151055,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30650,2050,2,7.17,12516122600,407766,149.37,29000,31350,28700,37150,20050,28600,30694.38,37.72,0,73833,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,41275,-300.49,2.22,12,0.30,-102.00,13824.00,39900,20240328,-23.18,21200,20241115,44.58,35200,-12.93,20250226,25200,21.63,20250123,39350,-22.11,20240401,21200,44.58,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,N,00,N
20250401,141056,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31150,2550,2,8.92,11037392425,359869,131.83,29000,31350,28700,37150,20050,28600,30670.58,37.72,0,72863,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,41949,-305.39,2.25,12,0.27,-102.00,13824.00,39900,20240328,-21.93,21200,20241115,46.93,35200,-11.51,20250226,25200,23.61,20250123,39350,-20.84,20240401,21200,46.93,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,N,00,N
20250401,131057,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,2400,2,8.39,9685296800,316414,115.91,29000,31350,28700,37150,20050,28600,30609.57,37.72,0,54479,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,41747,-303.92,2.24,12,0.23,-102.00,13824.00,39900,20240328,-22.31,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,39350,-21.22,20240401,21200,46.23,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,N,00,N
20250401,121057,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31050,2450,2,8.57,8350662775,273411,100.15,29000,31350,28700,37150,20050,28600,30542.53,37.72,0,43672,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,41814,-304.41,2.25,12,0.20,-102.00,13824.00,39900,20240328,-22.18,21200,20241115,46.46,35200,-11.79,20250226,25200,23.21,20250123,39350,-21.09,20240401,21200,46.46,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,N,00,N
20250401,111043,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,31000,2400,2,8.39,5400100250,178446,65.37,29000,31300,28700,37150,20050,28600,30261.82,37.72,0,28586,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,41747,-303.92,2.24,12,0.13,-102.00,13824.00,39900,20240328,-22.31,21200,20241115,46.23,35200,-11.93,20250226,25200,23.02,20250123,39350,-21.22,20240401,21200,46.23,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,N,00,N
20250401,101040,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29100,500,2,1.75,1202885475,41296,15.13,29000,29550,28700,37150,20050,28600,29128.38,37.72,0,351,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,39188,-285.29,2.11,12,0.03,-102.00,13824.00,39900,20240328,-27.07,21200,20241115,37.26,35200,-17.33,20250226,25200,15.48,20250123,39350,-26.05,20240401,21200,37.26,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,N,00,N
20250401,091041,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29050,450,2,1.57,291151850,10070,3.69,29000,29100,28700,37150,20050,28600,28912.80,37.72,0,-2866,30333,29466,28933,28066,27533,29200,27800,673,8550,500,21160,50,1,134667121,39121,-284.80,2.10,12,0.01,-102.00,13824.00,39900,20240328,-27.19,21200,20241115,37.03,35200,-17.47,20250226,25200,15.28,20250123,39350,-26.18,20240401,21200,37.03,20241115,0.40,Y,377300,500,673 억,,50802619,N,N,60323,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 161058 55 40.00 KOSPI200 금융 N N N Y 40 N 30750 2150 2 7.52 13264151350 432134 158.30 29000 31350 28700 37150 20050 28600 30694.53 37.72 0 83317 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 41410 -301.47 2.22 12 0.32 -102.00 13824.00 39900 20240328 -22.93 21200 20241115 45.05 35200 -12.64 20250226 25200 22.02 20250123 39350 -21.86 20240401 21200 45.05 20241115 0.40 Y 377300 500 673 억 50802619 N N 35017 N 00 N
3 20250401 151055 55 40.00 KOSPI200 금융 N N N Y 40 N 30650 2050 2 7.17 12516122600 407766 149.37 29000 31350 28700 37150 20050 28600 30694.38 37.72 0 73833 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 41275 -300.49 2.22 12 0.30 -102.00 13824.00 39900 20240328 -23.18 21200 20241115 44.58 35200 -12.93 20250226 25200 21.63 20250123 39350 -22.11 20240401 21200 44.58 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N
4 20250401 141056 55 40.00 KOSPI200 금융 N N N Y 40 N 31150 2550 2 8.92 11037392425 359869 131.83 29000 31350 28700 37150 20050 28600 30670.58 37.72 0 72863 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 41949 -305.39 2.25 12 0.27 -102.00 13824.00 39900 20240328 -21.93 21200 20241115 46.93 35200 -11.51 20250226 25200 23.61 20250123 39350 -20.84 20240401 21200 46.93 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N
5 20250401 131057 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 2400 2 8.39 9685296800 316414 115.91 29000 31350 28700 37150 20050 28600 30609.57 37.72 0 54479 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 41747 -303.92 2.24 12 0.23 -102.00 13824.00 39900 20240328 -22.31 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 39350 -21.22 20240401 21200 46.23 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N
6 20250401 121057 55 40.00 KOSPI200 금융 N N N Y 40 N 31050 2450 2 8.57 8350662775 273411 100.15 29000 31350 28700 37150 20050 28600 30542.53 37.72 0 43672 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 41814 -304.41 2.25 12 0.20 -102.00 13824.00 39900 20240328 -22.18 21200 20241115 46.46 35200 -11.79 20250226 25200 23.21 20250123 39350 -21.09 20240401 21200 46.46 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N
7 20250401 111043 55 40.00 KOSPI200 금융 N N N Y 40 N 31000 2400 2 8.39 5400100250 178446 65.37 29000 31300 28700 37150 20050 28600 30261.82 37.72 0 28586 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 41747 -303.92 2.24 12 0.13 -102.00 13824.00 39900 20240328 -22.31 21200 20241115 46.23 35200 -11.93 20250226 25200 23.02 20250123 39350 -21.22 20240401 21200 46.23 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N
8 20250401 101040 55 40.00 KOSPI200 금융 N N N Y 40 N 29100 500 2 1.75 1202885475 41296 15.13 29000 29550 28700 37150 20050 28600 29128.38 37.72 0 351 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 39188 -285.29 2.11 12 0.03 -102.00 13824.00 39900 20240328 -27.07 21200 20241115 37.26 35200 -17.33 20250226 25200 15.48 20250123 39350 -26.05 20240401 21200 37.26 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N
9 20250401 091041 55 40.00 KOSPI200 금융 N N N Y 40 N 29050 450 2 1.57 291151850 10070 3.69 29000 29100 28700 37150 20050 28600 28912.80 37.72 0 -2866 30333 29466 28933 28066 27533 29200 27800 673 8550 500 21160 50 1 134667121 39121 -284.80 2.10 12 0.01 -102.00 13824.00 39900 20240328 -27.19 21200 20241115 37.03 35200 -17.47 20250226 25200 15.28 20250123 39350 -26.18 20240401 21200 37.03 20241115 0.40 Y 377300 500 673 억 50802619 N N 60323 N 00 N