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
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
20250411,161137,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,600,2,2.15,4803627725,170702,49.36,27500,28550,27350,36300,19600,27950,28140.25,37.61,0,29364,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,38447,-279.90,2.07,12,0.13,-102.00,13824.00,39350,20240401,-27.45,21200,20241115,34.67,35200,-18.89,20250226,25200,13.29,20250123,37400,-23.66,20240508,21200,34.67,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,25360,N,00,N
20250411,151148,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,550,2,1.97,4215943475,150095,43.40,27500,28550,27350,36300,19600,27950,28088.50,37.61,0,25436,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,38380,-279.41,2.06,12,0.11,-102.00,13824.00,39350,20240401,-27.57,21200,20241115,34.43,35200,-19.03,20250226,25200,13.10,20250123,37400,-23.80,20240508,21200,34.43,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250411,141146,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28200,250,2,0.89,3228674725,115263,33.33,27500,28550,27350,36300,19600,27950,28011.37,37.61,0,14819,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,37976,-276.47,2.04,12,0.09,-102.00,13824.00,39350,20240401,-28.34,21200,20241115,33.02,35200,-19.89,20250226,25200,11.90,20250123,37400,-24.60,20240508,21200,33.02,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250411,131148,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28250,300,2,1.07,1944052525,70008,20.24,27500,28300,27350,36300,19600,27950,27769.01,37.61,0,6525,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,38043,-276.96,2.04,12,0.05,-102.00,13824.00,39350,20240401,-28.21,21200,20241115,33.25,35200,-19.74,20250226,25200,12.10,20250123,37400,-24.47,20240508,21200,33.25,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250411,121149,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28050,100,2,0.36,1488193700,53780,15.55,27500,28100,27350,36300,19600,27950,27671.88,37.61,0,-1861,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,37774,-275.00,2.03,12,0.04,-102.00,13824.00,39350,20240401,-28.72,21200,20241115,32.31,35200,-20.31,20250226,25200,11.31,20250123,37400,-25.00,20240508,21200,32.31,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250411,111149,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,27650,-300,5,-1.07,1117955125,40485,11.71,27500,27950,27350,36300,19600,27950,27614.06,37.61,0,-2707,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,37235,-271.08,2.00,12,0.03,-102.00,13824.00,39350,20240401,-29.73,21200,20241115,30.42,35200,-21.45,20250226,25200,9.72,20250123,37400,-26.07,20240508,21200,30.42,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250411,101152,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,27550,-400,5,-1.43,811828925,29392,8.50,27500,27950,27350,36300,19600,27950,27620.74,37.61,0,-985,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,37101,-270.10,1.99,12,0.02,-102.00,13824.00,39350,20240401,-29.99,21200,20241115,29.95,35200,-21.73,20250226,25200,9.33,20250123,37400,-26.34,20240508,21200,29.95,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250411,091155,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,0,3,0.00,277778900,10032,2.90,27500,27950,27350,36300,19600,27950,27689.28,37.61,0,2694,28816,28382,27916,27482,27016,28150,27250,673,8350,500,20680,50,1,134667121,37639,-274.02,2.02,12,0.01,-102.00,13824.00,39350,20240401,-28.97,21200,20241115,31.84,35200,-20.60,20250226,25200,10.91,20250123,37400,-25.27,20240508,21200,31.84,20241115,0.40,Y,377300,500,673 억,,50651680,N,N,73940,N,00,N
20250410,161142,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,27950,1250,2,4.68,9653765925,345861,176.89,28100,28350,27450,34700,18700,26700,27912.26,37.58,0,68073,28666,27682,27016,26032,25366,27350,25700,673,8000,500,19750,50,1,134667121,37639,-274.02,2.02,12,0.26,-102.00,13824.00,39350,20240401,-28.97,21200,20241115,31.84,35200,-20.60,20250226,25200,10.91,20250123,37400,-25.27,20240508,21200,31.84,20241115,0.37,Y,377300,500,673 억,,50604598,N,N,73847,N,00,N
20250410,151148,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28300,1600,2,5.99,6734947350,241486,123.51,28100,28350,27450,34700,18700,26700,27889.60,37.58,0,22211,28666,27682,27016,26032,25366,27350,25700,673,8000,500,19750,50,1,134667121,38111,-277.45,2.05,12,0.18,-102.00,13824.00,39350,20240401,-28.08,21200,20241115,33.49,35200,-19.60,20250226,25200,12.30,20250123,37400,-24.33,20240508,21200,33.49,20241115,0.37,Y,377300,500,673 억,,50604598,N,N,25357,N,00,N
20250410,141144,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28200,1500,2,5.62,5661873175,203446,104.05,28100,28300,27450,34700,18700,26700,27829.86,37.58,0,19592,28666,27682,27016,26032,25366,27350,25700,673,8000,500,19750,50,1,134667121,37976,-276.47,2.04,12,0.15,-102.00,13824.00,39350,20240401,-28.34,21200,20241115,33.02,35200,-19.89,20250226,25200,11.90,20250123,37400,-24.60,20240508,21200,33.02,20241115,0.37,Y,377300,500,673 억,,50604598,N,N,25357,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 161137 55 40.00 KOSPI200 금융 N N N Y 40 N 28550 600 2 2.15 4803627725 170702 49.36 27500 28550 27350 36300 19600 27950 28140.25 37.61 0 29364 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 38447 -279.90 2.07 12 0.13 -102.00 13824.00 39350 20240401 -27.45 21200 20241115 34.67 35200 -18.89 20250226 25200 13.29 20250123 37400 -23.66 20240508 21200 34.67 20241115 0.40 Y 377300 500 673 억 50651680 N N 25360 N 00 N
3 20250411 151148 55 40.00 KOSPI200 금융 N N N Y 40 N 28500 550 2 1.97 4215943475 150095 43.40 27500 28550 27350 36300 19600 27950 28088.50 37.61 0 25436 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 38380 -279.41 2.06 12 0.11 -102.00 13824.00 39350 20240401 -27.57 21200 20241115 34.43 35200 -19.03 20250226 25200 13.10 20250123 37400 -23.80 20240508 21200 34.43 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
4 20250411 141146 55 40.00 KOSPI200 금융 N N N Y 40 N 28200 250 2 0.89 3228674725 115263 33.33 27500 28550 27350 36300 19600 27950 28011.37 37.61 0 14819 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 37976 -276.47 2.04 12 0.09 -102.00 13824.00 39350 20240401 -28.34 21200 20241115 33.02 35200 -19.89 20250226 25200 11.90 20250123 37400 -24.60 20240508 21200 33.02 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
5 20250411 131148 55 40.00 KOSPI200 금융 N N N Y 40 N 28250 300 2 1.07 1944052525 70008 20.24 27500 28300 27350 36300 19600 27950 27769.01 37.61 0 6525 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 38043 -276.96 2.04 12 0.05 -102.00 13824.00 39350 20240401 -28.21 21200 20241115 33.25 35200 -19.74 20250226 25200 12.10 20250123 37400 -24.47 20240508 21200 33.25 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
6 20250411 121149 55 40.00 KOSPI200 금융 N N N Y 40 N 28050 100 2 0.36 1488193700 53780 15.55 27500 28100 27350 36300 19600 27950 27671.88 37.61 0 -1861 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 37774 -275.00 2.03 12 0.04 -102.00 13824.00 39350 20240401 -28.72 21200 20241115 32.31 35200 -20.31 20250226 25200 11.31 20250123 37400 -25.00 20240508 21200 32.31 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
7 20250411 111149 55 40.00 KOSPI200 금융 N N N Y 40 N 27650 -300 5 -1.07 1117955125 40485 11.71 27500 27950 27350 36300 19600 27950 27614.06 37.61 0 -2707 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 37235 -271.08 2.00 12 0.03 -102.00 13824.00 39350 20240401 -29.73 21200 20241115 30.42 35200 -21.45 20250226 25200 9.72 20250123 37400 -26.07 20240508 21200 30.42 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
8 20250411 101152 55 40.00 KOSPI200 금융 N N N Y 40 N 27550 -400 5 -1.43 811828925 29392 8.50 27500 27950 27350 36300 19600 27950 27620.74 37.61 0 -985 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 37101 -270.10 1.99 12 0.02 -102.00 13824.00 39350 20240401 -29.99 21200 20241115 29.95 35200 -21.73 20250226 25200 9.33 20250123 37400 -26.34 20240508 21200 29.95 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
9 20250411 091155 55 40.00 KOSPI200 금융 N N N Y 40 N 27950 0 3 0.00 277778900 10032 2.90 27500 27950 27350 36300 19600 27950 27689.28 37.61 0 2694 28816 28382 27916 27482 27016 28150 27250 673 8350 500 20680 50 1 134667121 37639 -274.02 2.02 12 0.01 -102.00 13824.00 39350 20240401 -28.97 21200 20241115 31.84 35200 -20.60 20250226 25200 10.91 20250123 37400 -25.27 20240508 21200 31.84 20241115 0.40 Y 377300 500 673 억 50651680 N N 73940 N 00 N
10 20250410 161142 55 40.00 KOSPI200 금융 N N N Y 40 N 27950 1250 2 4.68 9653765925 345861 176.89 28100 28350 27450 34700 18700 26700 27912.26 37.58 0 68073 28666 27682 27016 26032 25366 27350 25700 673 8000 500 19750 50 1 134667121 37639 -274.02 2.02 12 0.26 -102.00 13824.00 39350 20240401 -28.97 21200 20241115 31.84 35200 -20.60 20250226 25200 10.91 20250123 37400 -25.27 20240508 21200 31.84 20241115 0.37 Y 377300 500 673 억 50604598 N N 73847 N 00 N
11 20250410 151148 55 40.00 KOSPI200 금융 N N N Y 40 N 28300 1600 2 5.99 6734947350 241486 123.51 28100 28350 27450 34700 18700 26700 27889.60 37.58 0 22211 28666 27682 27016 26032 25366 27350 25700 673 8000 500 19750 50 1 134667121 38111 -277.45 2.05 12 0.18 -102.00 13824.00 39350 20240401 -28.08 21200 20241115 33.49 35200 -19.60 20250226 25200 12.30 20250123 37400 -24.33 20240508 21200 33.49 20241115 0.37 Y 377300 500 673 억 50604598 N N 25357 N 00 N
12 20250410 141144 55 40.00 KOSPI200 금융 N N N Y 40 N 28200 1500 2 5.62 5661873175 203446 104.05 28100 28300 27450 34700 18700 26700 27829.86 37.58 0 19592 28666 27682 27016 26032 25366 27350 25700 673 8000 500 19750 50 1 134667121 37976 -276.47 2.04 12 0.15 -102.00 13824.00 39350 20240401 -28.34 21200 20241115 33.02 35200 -19.89 20250226 25200 11.90 20250123 37400 -24.60 20240508 21200 33.02 20241115 0.37 Y 377300 500 673 억 50604598 N N 25357 N 00 N