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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160410,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120600,-400,5,-0.33,12566275650,105578,54.47,118800,120900,117300,157300,84700,121000,119023.50,23.24,0,3882,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,87438,-6.85,0.33,12,0.15,-17618.00,370376.00,195700,20240611,-38.38,114800,20250409,5.05,153500,-21.43,20250219,114800,5.05,20250409,195700,-38.38,20240611,114800,5.05,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,7838,N,00,N
20250411,150413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120400,-600,5,-0.50,10879590450,91592,47.26,118800,120550,117300,157300,84700,121000,118783.20,23.24,0,2154,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,87293,-6.83,0.33,12,0.13,-17618.00,370376.00,195700,20240611,-38.48,114800,20250409,4.88,153500,-21.56,20250219,114800,4.88,20250409,195700,-38.48,20240611,114800,4.88,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250411,140412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120000,-1000,5,-0.83,9481213450,79958,41.25,118800,120400,117300,157300,84700,121000,118577.42,23.24,0,-1004,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,87003,-6.81,0.32,12,0.11,-17618.00,370376.00,195700,20240611,-38.68,114800,20250409,4.53,153500,-21.82,20250219,114800,4.53,20250409,195700,-38.68,20240611,114800,4.53,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250411,130413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,119200,-1800,5,-1.49,7704870950,65133,33.60,118800,119400,117300,157300,84700,121000,118294.43,23.24,0,-2604,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,86423,-6.77,0.32,12,0.09,-17618.00,370376.00,195700,20240611,-39.09,114800,20250409,3.83,153500,-22.35,20250219,114800,3.83,20250409,195700,-39.09,20240611,114800,3.83,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250411,120413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,118600,-2400,5,-1.98,6637254750,56152,28.97,118800,119400,117300,157300,84700,121000,118201.57,23.24,0,-4048,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,85988,-6.73,0.32,12,0.08,-17618.00,370376.00,195700,20240611,-39.40,114800,20250409,3.31,153500,-22.74,20250219,114800,3.31,20250409,195700,-39.40,20240611,114800,3.31,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250411,110412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,118000,-3000,5,-2.48,4735690450,40086,20.68,118800,119400,117300,157300,84700,121000,118138.26,23.24,0,-10231,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,85553,-6.70,0.32,12,0.06,-17618.00,370376.00,195700,20240611,-39.70,114800,20250409,2.79,153500,-23.13,20250219,114800,2.79,20250409,195700,-39.70,20240611,114800,2.79,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250411,100413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,118100,-2900,5,-2.40,3373320600,28514,14.71,118800,119400,117500,157300,84700,121000,118304.01,23.24,0,-6728,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,85626,-6.70,0.32,12,0.04,-17618.00,370376.00,195700,20240611,-39.65,114800,20250409,2.87,153500,-23.06,20250219,114800,2.87,20250409,195700,-39.65,20240611,114800,2.87,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250411,090415,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,118800,-2200,5,-1.82,239686700,2020,1.04,118800,119300,118100,157300,84700,121000,118656.78,23.24,0,-816,122466,121732,120566,119832,118666,122100,120200,160,36300,200,91960,100,1,72502703,86133,-6.74,0.32,12,0.00,-17618.00,370376.00,195700,20240611,-39.29,114800,20250409,3.48,153500,-22.61,20250219,114800,3.48,20250409,195700,-39.29,20240611,114800,3.48,20250409,0.35,Y,034730,200,160 억,,16847103,N,N,15899,N,00,N
20250410,160411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121000,5600,2,4.85,23347629700,193823,113.79,120700,121300,119400,150000,80800,115400,120458.45,23.06,0,47146,121666,118532,116666,113532,111666,117600,112600,160,34600,200,87700,100,1,72502703,87728,-6.87,0.33,12,0.27,-17618.00,370376.00,195700,20240611,-38.17,114800,20250409,5.40,153500,-21.17,20250219,114800,5.40,20250409,195700,-38.17,20240611,114800,5.40,20250409,0.35,Y,034730,200,160 억,,16715651,N,N,15899,N,00,N
20250410,150412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121000,5600,2,4.85,16536433700,137527,80.74,120700,121300,119400,150000,80800,115400,120241.36,23.06,0,19965,121666,118532,116666,113532,111666,117600,112600,160,34600,200,87700,100,1,72502703,87728,-6.87,0.33,12,0.19,-17618.00,370376.00,195700,20240611,-38.17,114800,20250409,5.40,153500,-21.17,20250219,114800,5.40,20250409,195700,-38.17,20240611,114800,5.40,20250409,0.35,Y,034730,200,160 억,,16715651,N,N,28074,N,00,N
20250410,140411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120200,4800,2,4.16,12684587000,105572,61.98,120700,121300,119400,150000,80800,115400,120151.05,23.06,0,10755,121666,118532,116666,113532,111666,117600,112600,160,34600,200,87700,100,1,72502703,87148,-6.82,0.32,12,0.15,-17618.00,370376.00,195700,20240611,-38.58,114800,20250409,4.70,153500,-21.69,20250219,114800,4.70,20250409,195700,-38.58,20240611,114800,4.70,20250409,0.35,Y,034730,200,160 억,,16715651,N,N,28074,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 20250411 160410 55 20.00 KOSPI200 금융 N N N Y 40 Y 120600 -400 5 -0.33 12566275650 105578 54.47 118800 120900 117300 157300 84700 121000 119023.50 23.24 0 3882 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 87438 -6.85 0.33 12 0.15 -17618.00 370376.00 195700 20240611 -38.38 114800 20250409 5.05 153500 -21.43 20250219 114800 5.05 20250409 195700 -38.38 20240611 114800 5.05 20250409 0.35 Y 034730 200 160 억 16847103 N N 7838 N 00 N
3 20250411 150413 55 20.00 KOSPI200 금융 N N N Y 40 Y 120400 -600 5 -0.50 10879590450 91592 47.26 118800 120550 117300 157300 84700 121000 118783.20 23.24 0 2154 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 87293 -6.83 0.33 12 0.13 -17618.00 370376.00 195700 20240611 -38.48 114800 20250409 4.88 153500 -21.56 20250219 114800 4.88 20250409 195700 -38.48 20240611 114800 4.88 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
4 20250411 140412 55 20.00 KOSPI200 금융 N N N Y 40 Y 120000 -1000 5 -0.83 9481213450 79958 41.25 118800 120400 117300 157300 84700 121000 118577.42 23.24 0 -1004 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 87003 -6.81 0.32 12 0.11 -17618.00 370376.00 195700 20240611 -38.68 114800 20250409 4.53 153500 -21.82 20250219 114800 4.53 20250409 195700 -38.68 20240611 114800 4.53 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
5 20250411 130413 55 20.00 KOSPI200 금융 N N N Y 40 Y 119200 -1800 5 -1.49 7704870950 65133 33.60 118800 119400 117300 157300 84700 121000 118294.43 23.24 0 -2604 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 86423 -6.77 0.32 12 0.09 -17618.00 370376.00 195700 20240611 -39.09 114800 20250409 3.83 153500 -22.35 20250219 114800 3.83 20250409 195700 -39.09 20240611 114800 3.83 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
6 20250411 120413 55 20.00 KOSPI200 금융 N N N Y 40 Y 118600 -2400 5 -1.98 6637254750 56152 28.97 118800 119400 117300 157300 84700 121000 118201.57 23.24 0 -4048 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 85988 -6.73 0.32 12 0.08 -17618.00 370376.00 195700 20240611 -39.40 114800 20250409 3.31 153500 -22.74 20250219 114800 3.31 20250409 195700 -39.40 20240611 114800 3.31 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
7 20250411 110412 55 20.00 KOSPI200 금융 N N N Y 40 Y 118000 -3000 5 -2.48 4735690450 40086 20.68 118800 119400 117300 157300 84700 121000 118138.26 23.24 0 -10231 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 85553 -6.70 0.32 12 0.06 -17618.00 370376.00 195700 20240611 -39.70 114800 20250409 2.79 153500 -23.13 20250219 114800 2.79 20250409 195700 -39.70 20240611 114800 2.79 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
8 20250411 100413 55 20.00 KOSPI200 금융 N N N Y 40 Y 118100 -2900 5 -2.40 3373320600 28514 14.71 118800 119400 117500 157300 84700 121000 118304.01 23.24 0 -6728 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 85626 -6.70 0.32 12 0.04 -17618.00 370376.00 195700 20240611 -39.65 114800 20250409 2.87 153500 -23.06 20250219 114800 2.87 20250409 195700 -39.65 20240611 114800 2.87 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
9 20250411 090415 55 20.00 KOSPI200 금융 N N N Y 40 Y 118800 -2200 5 -1.82 239686700 2020 1.04 118800 119300 118100 157300 84700 121000 118656.78 23.24 0 -816 122466 121732 120566 119832 118666 122100 120200 160 36300 200 91960 100 1 72502703 86133 -6.74 0.32 12 0.00 -17618.00 370376.00 195700 20240611 -39.29 114800 20250409 3.48 153500 -22.61 20250219 114800 3.48 20250409 195700 -39.29 20240611 114800 3.48 20250409 0.35 Y 034730 200 160 억 16847103 N N 15899 N 00 N
10 20250410 160411 55 20.00 KOSPI200 금융 N N N Y 40 Y 121000 5600 2 4.85 23347629700 193823 113.79 120700 121300 119400 150000 80800 115400 120458.45 23.06 0 47146 121666 118532 116666 113532 111666 117600 112600 160 34600 200 87700 100 1 72502703 87728 -6.87 0.33 12 0.27 -17618.00 370376.00 195700 20240611 -38.17 114800 20250409 5.40 153500 -21.17 20250219 114800 5.40 20250409 195700 -38.17 20240611 114800 5.40 20250409 0.35 Y 034730 200 160 억 16715651 N N 15899 N 00 N
11 20250410 150412 55 20.00 KOSPI200 금융 N N N Y 40 Y 121000 5600 2 4.85 16536433700 137527 80.74 120700 121300 119400 150000 80800 115400 120241.36 23.06 0 19965 121666 118532 116666 113532 111666 117600 112600 160 34600 200 87700 100 1 72502703 87728 -6.87 0.33 12 0.19 -17618.00 370376.00 195700 20240611 -38.17 114800 20250409 5.40 153500 -21.17 20250219 114800 5.40 20250409 195700 -38.17 20240611 114800 5.40 20250409 0.35 Y 034730 200 160 억 16715651 N N 28074 N 00 N
12 20250410 140411 55 20.00 KOSPI200 금융 N N N Y 40 Y 120200 4800 2 4.16 12684587000 105572 61.98 120700 121300 119400 150000 80800 115400 120151.05 23.06 0 10755 121666 118532 116666 113532 111666 117600 112600 160 34600 200 87700 100 1 72502703 87148 -6.82 0.32 12 0.15 -17618.00 370376.00 195700 20240611 -38.58 114800 20250409 4.70 153500 -21.69 20250219 114800 4.70 20250409 195700 -38.58 20240611 114800 4.70 20250409 0.35 Y 034730 200 160 억 16715651 N N 28074 N 00 N