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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034730/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
20250407,160402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,120700,-5900,5,-4.66,22172866200,183464,126.82,121500,122400,120000,164500,88700,126600,120856.77,23.22,0,-70655,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,87511,-6.85,0.33,12,0.25,-17618.00,370376.00,195700,20240611,-38.32,120000,20250407,0.58,153500,-21.37,20250219,120000,0.58,20250407,195700,-38.32,20240611,120000,0.58,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,38688,N,00,N
20250407,150405,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,120600,-6000,5,-4.74,20407173300,168826,116.70,121500,122400,120000,164500,88700,126600,120876.96,23.22,0,-64784,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,87438,-6.85,0.33,12,0.23,-17618.00,370376.00,195700,20240611,-38.38,120000,20250407,0.50,153500,-21.43,20250219,120000,0.50,20250407,195700,-38.38,20240611,120000,0.50,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250407,140404,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,121000,-5600,5,-4.42,14455779550,119454,82.57,121500,122400,120000,164500,88700,126600,121015.45,23.22,0,-43115,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,87728,-6.87,0.33,12,0.16,-17618.00,370376.00,195700,20240611,-38.17,120000,20250407,0.83,153500,-21.17,20250219,120000,0.83,20250407,195700,-38.17,20240611,120000,0.83,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250407,130402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,121100,-5500,5,-4.34,12511848300,103365,71.45,121500,122400,120000,164500,88700,126600,121045.31,23.22,0,-35088,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,87801,-6.87,0.33,12,0.14,-17618.00,370376.00,195700,20240611,-38.12,120000,20250407,0.92,153500,-21.11,20250219,120000,0.92,20250407,195700,-38.12,20240611,120000,0.92,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250407,120402,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,121600,-5000,5,-3.95,10506110100,86803,60.00,121500,122400,120000,164500,88700,126600,121033.95,23.22,0,-29477,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,88163,-6.90,0.33,12,0.12,-17618.00,370376.00,195700,20240611,-37.86,120000,20250407,1.33,153500,-20.78,20250219,120000,1.33,20250407,195700,-37.86,20240611,120000,1.33,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250407,110404,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,122200,-4400,5,-3.48,8712868050,72065,49.81,121500,122400,120000,164500,88700,126600,120902.91,23.22,0,-27816,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,88598,-6.94,0.33,12,0.10,-17618.00,370376.00,195700,20240611,-37.56,120000,20250407,1.83,153500,-20.39,20250219,120000,1.83,20250407,195700,-37.56,20240611,120000,1.83,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250407,100404,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,121200,-5400,5,-4.27,6872347300,56930,39.35,121500,122100,120000,164500,88700,126600,120715.74,23.22,0,-26470,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,87873,-6.88,0.33,12,0.08,-17618.00,370376.00,195700,20240611,-38.07,120000,20250407,1.00,153500,-21.04,20250219,120000,1.00,20250407,195700,-38.07,20240611,120000,1.00,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250407,090404,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,120900,-5700,5,-4.50,1319856900,10877,7.52,121500,122100,120500,164500,88700,126600,121343.84,23.22,0,-4268,134266,130432,127166,123332,120066,132350,125250,160,37900,200,96210,100,1,72502703,87656,-6.86,0.33,12,0.02,-17618.00,370376.00,195700,20240611,-38.22,120500,20250407,0.33,153500,-21.24,20250219,120500,0.33,20250407,195700,-38.22,20240611,120500,0.33,20250407,0.34,Y,034730,200,160 억,,16835572,N,N,22952,N,00,N
20250404,160403,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,126600,0,3,0.00,18112228350,144669,100.68,124500,131000,123900,164500,88700,126600,125197.59,23.22,0,-8677,128600,127600,125800,124800,123000,128100,125300,160,37900,200,96210,100,1,72502703,91788,-7.19,0.34,12,0.20,-17618.00,370376.00,195700,20240611,-35.31,123900,20250404,2.18,153500,-17.52,20250219,123900,2.18,20250404,195700,-35.31,20240611,123900,2.18,20250404,0.34,Y,034730,200,160 억,,16832233,N,N,22952,N,00,N
20250404,150405,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,125900,-700,5,-0.55,17177378000,137271,95.53,124500,131000,123900,164500,88700,126600,125134.79,23.22,0,-7003,128600,127600,125800,124800,123000,128100,125300,160,37900,200,96210,100,1,72502703,91281,-7.15,0.34,12,0.19,-17618.00,370376.00,195700,20240611,-35.67,123900,20250404,1.61,153500,-17.98,20250219,123900,1.61,20250404,195700,-35.67,20240611,123900,1.61,20250404,0.34,Y,034730,200,160 억,,16832233,N,N,23310,N,00,N
20250404,140406,55,20.00,KOSPI200,신저가,금융,N,N,N,Y,40,Y,124100,-2500,5,-1.97,14498006600,115812,80.60,124500,131000,123900,164500,88700,126600,125185.70,23.22,0,-11000,128600,127600,125800,124800,123000,128100,125300,160,37900,200,96210,100,1,72502703,89976,-7.04,0.34,12,0.16,-17618.00,370376.00,195700,20240611,-36.59,123900,20250404,0.16,153500,-19.15,20250219,123900,0.16,20250404,195700,-36.59,20240611,123900,0.16,20250404,0.34,Y,034730,200,160 억,,16832233,N,N,23310,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 20250407 160402 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 120700 -5900 5 -4.66 22172866200 183464 126.82 121500 122400 120000 164500 88700 126600 120856.77 23.22 0 -70655 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 87511 -6.85 0.33 12 0.25 -17618.00 370376.00 195700 20240611 -38.32 120000 20250407 0.58 153500 -21.37 20250219 120000 0.58 20250407 195700 -38.32 20240611 120000 0.58 20250407 0.34 Y 034730 200 160 억 16835572 N N 38688 N 00 N
3 20250407 150405 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 120600 -6000 5 -4.74 20407173300 168826 116.70 121500 122400 120000 164500 88700 126600 120876.96 23.22 0 -64784 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 87438 -6.85 0.33 12 0.23 -17618.00 370376.00 195700 20240611 -38.38 120000 20250407 0.50 153500 -21.43 20250219 120000 0.50 20250407 195700 -38.38 20240611 120000 0.50 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
4 20250407 140404 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 121000 -5600 5 -4.42 14455779550 119454 82.57 121500 122400 120000 164500 88700 126600 121015.45 23.22 0 -43115 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 87728 -6.87 0.33 12 0.16 -17618.00 370376.00 195700 20240611 -38.17 120000 20250407 0.83 153500 -21.17 20250219 120000 0.83 20250407 195700 -38.17 20240611 120000 0.83 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
5 20250407 130402 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 121100 -5500 5 -4.34 12511848300 103365 71.45 121500 122400 120000 164500 88700 126600 121045.31 23.22 0 -35088 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 87801 -6.87 0.33 12 0.14 -17618.00 370376.00 195700 20240611 -38.12 120000 20250407 0.92 153500 -21.11 20250219 120000 0.92 20250407 195700 -38.12 20240611 120000 0.92 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
6 20250407 120402 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 121600 -5000 5 -3.95 10506110100 86803 60.00 121500 122400 120000 164500 88700 126600 121033.95 23.22 0 -29477 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 88163 -6.90 0.33 12 0.12 -17618.00 370376.00 195700 20240611 -37.86 120000 20250407 1.33 153500 -20.78 20250219 120000 1.33 20250407 195700 -37.86 20240611 120000 1.33 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
7 20250407 110404 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 122200 -4400 5 -3.48 8712868050 72065 49.81 121500 122400 120000 164500 88700 126600 120902.91 23.22 0 -27816 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 88598 -6.94 0.33 12 0.10 -17618.00 370376.00 195700 20240611 -37.56 120000 20250407 1.83 153500 -20.39 20250219 120000 1.83 20250407 195700 -37.56 20240611 120000 1.83 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
8 20250407 100404 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 121200 -5400 5 -4.27 6872347300 56930 39.35 121500 122100 120000 164500 88700 126600 120715.74 23.22 0 -26470 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 87873 -6.88 0.33 12 0.08 -17618.00 370376.00 195700 20240611 -38.07 120000 20250407 1.00 153500 -21.04 20250219 120000 1.00 20250407 195700 -38.07 20240611 120000 1.00 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
9 20250407 090404 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 120900 -5700 5 -4.50 1319856900 10877 7.52 121500 122100 120500 164500 88700 126600 121343.84 23.22 0 -4268 134266 130432 127166 123332 120066 132350 125250 160 37900 200 96210 100 1 72502703 87656 -6.86 0.33 12 0.02 -17618.00 370376.00 195700 20240611 -38.22 120500 20250407 0.33 153500 -21.24 20250219 120500 0.33 20250407 195700 -38.22 20240611 120500 0.33 20250407 0.34 Y 034730 200 160 억 16835572 N N 22952 N 00 N
10 20250404 160403 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 126600 0 3 0.00 18112228350 144669 100.68 124500 131000 123900 164500 88700 126600 125197.59 23.22 0 -8677 128600 127600 125800 124800 123000 128100 125300 160 37900 200 96210 100 1 72502703 91788 -7.19 0.34 12 0.20 -17618.00 370376.00 195700 20240611 -35.31 123900 20250404 2.18 153500 -17.52 20250219 123900 2.18 20250404 195700 -35.31 20240611 123900 2.18 20250404 0.34 Y 034730 200 160 억 16832233 N N 22952 N 00 N
11 20250404 150405 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 125900 -700 5 -0.55 17177378000 137271 95.53 124500 131000 123900 164500 88700 126600 125134.79 23.22 0 -7003 128600 127600 125800 124800 123000 128100 125300 160 37900 200 96210 100 1 72502703 91281 -7.15 0.34 12 0.19 -17618.00 370376.00 195700 20240611 -35.67 123900 20250404 1.61 153500 -17.98 20250219 123900 1.61 20250404 195700 -35.67 20240611 123900 1.61 20250404 0.34 Y 034730 200 160 억 16832233 N N 23310 N 00 N
12 20250404 140406 55 20.00 KOSPI200 신저가 금융 N N N Y 40 Y 124100 -2500 5 -1.97 14498006600 115812 80.60 124500 131000 123900 164500 88700 126600 125185.70 23.22 0 -11000 128600 127600 125800 124800 123000 128100 125300 160 37900 200 96210 100 1 72502703 89976 -7.04 0.34 12 0.16 -17618.00 370376.00 195700 20240611 -36.59 123900 20250404 0.16 153500 -19.15 20250219 123900 0.16 20250404 195700 -36.59 20240611 123900 0.16 20250404 0.34 Y 034730 200 160 억 16832233 N N 23310 N 00 N