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
377300/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
20250407,161112,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29150,-850,5,-2.83,10698869150,373802,48.10,28550,29550,26750,39000,21000,30000,28621.65,37.74,0,-113090,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,39255,-285.78,2.11,12,0.28,-102.00,13824.00,39900,20240328,-26.94,21200,20241115,37.50,35200,-17.19,20250226,25200,15.67,20250123,38200,-23.69,20240409,21200,37.50,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,27691,N,00,N
20250407,151119,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29400,-600,5,-2.00,10361268600,362242,46.61,28550,29550,26750,39000,21000,30000,28603.17,37.74,0,-109540,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,39592,-288.24,2.13,12,0.27,-102.00,13824.00,39900,20240328,-26.32,21200,20241115,38.68,35200,-16.48,20250226,25200,16.67,20250123,38200,-23.04,20240409,21200,38.68,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250407,141117,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29300,-700,5,-2.33,9258479550,324628,41.77,28550,29550,26750,39000,21000,30000,28520.27,37.74,0,-94035,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,39457,-287.25,2.12,12,0.24,-102.00,13824.00,39900,20240328,-26.57,21200,20241115,38.21,35200,-16.76,20250226,25200,16.27,20250123,38200,-23.30,20240409,21200,38.21,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250407,131115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29200,-800,5,-2.67,8023255800,282311,36.32,28550,29550,26750,39000,21000,30000,28419.92,37.74,0,-78818,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,39323,-286.27,2.11,12,0.21,-102.00,13824.00,39900,20240328,-26.82,21200,20241115,37.74,35200,-17.05,20250226,25200,15.87,20250123,38200,-23.56,20240409,21200,37.74,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250407,121111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29250,-750,5,-2.50,7067014025,249570,32.11,28550,29550,26750,39000,21000,30000,28316.76,37.74,0,-63640,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,39390,-286.76,2.12,12,0.19,-102.00,13824.00,39900,20240328,-26.69,21200,20241115,37.97,35200,-16.90,20250226,25200,16.07,20250123,38200,-23.43,20240409,21200,37.97,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250407,111116,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29350,-650,5,-2.17,6183256725,219381,28.23,28550,29550,26750,39000,21000,30000,28185.01,37.74,0,-47621,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,39525,-287.75,2.12,12,0.16,-102.00,13824.00,39900,20240328,-26.44,21200,20241115,38.44,35200,-16.62,20250226,25200,16.47,20250123,38200,-23.17,20240409,21200,38.44,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250407,101116,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,-1750,5,-5.83,4134854500,148641,19.12,28550,28700,26750,39000,21000,30000,27817.73,37.74,0,-38530,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,38043,-276.96,2.04,12,0.11,-102.00,13824.00,39900,20240328,-29.20,21200,20241115,33.25,35200,-19.74,20250226,25200,12.10,20250123,38200,-26.05,20240409,21200,33.25,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250407,091117,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,27750,-2250,5,-7.50,1771131150,63710,8.20,28550,28700,26750,39000,21000,30000,27799.89,37.74,0,-12061,33666,31832,30616,28782,27566,31225,28175,673,9000,500,22200,50,1,134667121,37370,-272.06,2.01,12,0.05,-102.00,13824.00,39900,20240328,-30.45,21200,20241115,30.90,35200,-21.16,20250226,25200,10.12,20250123,38200,-27.36,20240409,21200,30.90,20241115,0.40,Y,377300,500,673 억,,50818681,N,N,111051,N,00,N
20250404,161111,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30000,-550,5,-1.80,23949341375,777208,268.07,30400,32450,29400,39700,21400,30550,30814.58,37.75,0,16219,32116,31332,30216,29432,28316,31725,29825,673,9150,500,22600,50,1,134667121,40400,-294.12,2.17,12,0.58,-102.00,13824.00,39900,20240328,-24.81,21200,20241115,41.51,35200,-14.77,20250226,25200,19.05,20250123,38200,-21.47,20240409,21200,41.51,20241115,0.39,Y,377300,500,673 억,,50838758,N,N,111051,N,00,N
20250404,151123,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30000,-550,5,-1.80,23617076600,766127,264.25,30400,32450,29400,39700,21400,30550,30826.58,37.75,0,13814,32116,31332,30216,29432,28316,31725,29825,673,9150,500,22600,50,1,134667121,40400,-294.12,2.17,12,0.57,-102.00,13824.00,39900,20240328,-24.81,21200,20241115,41.51,35200,-14.77,20250226,25200,19.05,20250123,38200,-21.47,20240409,21200,41.51,20241115,0.39,Y,377300,500,673 억,,50838758,N,N,32148,N,00,N
20250404,141126,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29650,-900,5,-2.95,22158495475,717175,247.36,30400,32450,29400,39700,21400,30550,30896.92,37.75,0,10223,32116,31332,30216,29432,28316,31725,29825,673,9150,500,22600,50,1,134667121,39929,-290.69,2.14,12,0.53,-102.00,13824.00,39900,20240328,-25.69,21200,20241115,39.86,35200,-15.77,20250226,25200,17.66,20250123,38200,-22.38,20240409,21200,39.86,20241115,0.39,Y,377300,500,673 억,,50838758,N,N,32148,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 161112 55 40.00 KOSPI200 금융 N N N Y 40 N 29150 -850 5 -2.83 10698869150 373802 48.10 28550 29550 26750 39000 21000 30000 28621.65 37.74 0 -113090 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 39255 -285.78 2.11 12 0.28 -102.00 13824.00 39900 20240328 -26.94 21200 20241115 37.50 35200 -17.19 20250226 25200 15.67 20250123 38200 -23.69 20240409 21200 37.50 20241115 0.40 Y 377300 500 673 억 50818681 N N 27691 N 00 N
3 20250407 151119 55 40.00 KOSPI200 금융 N N N Y 40 N 29400 -600 5 -2.00 10361268600 362242 46.61 28550 29550 26750 39000 21000 30000 28603.17 37.74 0 -109540 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 39592 -288.24 2.13 12 0.27 -102.00 13824.00 39900 20240328 -26.32 21200 20241115 38.68 35200 -16.48 20250226 25200 16.67 20250123 38200 -23.04 20240409 21200 38.68 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
4 20250407 141117 55 40.00 KOSPI200 금융 N N N Y 40 N 29300 -700 5 -2.33 9258479550 324628 41.77 28550 29550 26750 39000 21000 30000 28520.27 37.74 0 -94035 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 39457 -287.25 2.12 12 0.24 -102.00 13824.00 39900 20240328 -26.57 21200 20241115 38.21 35200 -16.76 20250226 25200 16.27 20250123 38200 -23.30 20240409 21200 38.21 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
5 20250407 131115 55 40.00 KOSPI200 금융 N N N Y 40 N 29200 -800 5 -2.67 8023255800 282311 36.32 28550 29550 26750 39000 21000 30000 28419.92 37.74 0 -78818 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 39323 -286.27 2.11 12 0.21 -102.00 13824.00 39900 20240328 -26.82 21200 20241115 37.74 35200 -17.05 20250226 25200 15.87 20250123 38200 -23.56 20240409 21200 37.74 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
6 20250407 121111 55 40.00 KOSPI200 금융 N N N Y 40 N 29250 -750 5 -2.50 7067014025 249570 32.11 28550 29550 26750 39000 21000 30000 28316.76 37.74 0 -63640 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 39390 -286.76 2.12 12 0.19 -102.00 13824.00 39900 20240328 -26.69 21200 20241115 37.97 35200 -16.90 20250226 25200 16.07 20250123 38200 -23.43 20240409 21200 37.97 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
7 20250407 111116 55 40.00 KOSPI200 금융 N N N Y 40 N 29350 -650 5 -2.17 6183256725 219381 28.23 28550 29550 26750 39000 21000 30000 28185.01 37.74 0 -47621 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 39525 -287.75 2.12 12 0.16 -102.00 13824.00 39900 20240328 -26.44 21200 20241115 38.44 35200 -16.62 20250226 25200 16.47 20250123 38200 -23.17 20240409 21200 38.44 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
8 20250407 101116 55 40.00 KOSPI200 금융 N N N Y 40 N 28250 -1750 5 -5.83 4134854500 148641 19.12 28550 28700 26750 39000 21000 30000 27817.73 37.74 0 -38530 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 38043 -276.96 2.04 12 0.11 -102.00 13824.00 39900 20240328 -29.20 21200 20241115 33.25 35200 -19.74 20250226 25200 12.10 20250123 38200 -26.05 20240409 21200 33.25 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
9 20250407 091117 55 40.00 KOSPI200 금융 N N N Y 40 N 27750 -2250 5 -7.50 1771131150 63710 8.20 28550 28700 26750 39000 21000 30000 27799.89 37.74 0 -12061 33666 31832 30616 28782 27566 31225 28175 673 9000 500 22200 50 1 134667121 37370 -272.06 2.01 12 0.05 -102.00 13824.00 39900 20240328 -30.45 21200 20241115 30.90 35200 -21.16 20250226 25200 10.12 20250123 38200 -27.36 20240409 21200 30.90 20241115 0.40 Y 377300 500 673 억 50818681 N N 111051 N 00 N
10 20250404 161111 55 40.00 KOSPI200 금융 N N N Y 40 N 30000 -550 5 -1.80 23949341375 777208 268.07 30400 32450 29400 39700 21400 30550 30814.58 37.75 0 16219 32116 31332 30216 29432 28316 31725 29825 673 9150 500 22600 50 1 134667121 40400 -294.12 2.17 12 0.58 -102.00 13824.00 39900 20240328 -24.81 21200 20241115 41.51 35200 -14.77 20250226 25200 19.05 20250123 38200 -21.47 20240409 21200 41.51 20241115 0.39 Y 377300 500 673 억 50838758 N N 111051 N 00 N
11 20250404 151123 55 40.00 KOSPI200 금융 N N N Y 40 N 30000 -550 5 -1.80 23617076600 766127 264.25 30400 32450 29400 39700 21400 30550 30826.58 37.75 0 13814 32116 31332 30216 29432 28316 31725 29825 673 9150 500 22600 50 1 134667121 40400 -294.12 2.17 12 0.57 -102.00 13824.00 39900 20240328 -24.81 21200 20241115 41.51 35200 -14.77 20250226 25200 19.05 20250123 38200 -21.47 20240409 21200 41.51 20241115 0.39 Y 377300 500 673 억 50838758 N N 32148 N 00 N
12 20250404 141126 55 40.00 KOSPI200 금융 N N N Y 40 N 29650 -900 5 -2.95 22158495475 717175 247.36 30400 32450 29400 39700 21400 30550 30896.92 37.75 0 10223 32116 31332 30216 29432 28316 31725 29825 673 9150 500 22600 50 1 134667121 39929 -290.69 2.14 12 0.53 -102.00 13824.00 39900 20240328 -25.69 21200 20241115 39.86 35200 -15.77 20250226 25200 17.66 20250123 38200 -22.38 20240409 21200 39.86 20241115 0.39 Y 377300 500 673 억 50838758 N N 32148 N 00 N