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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,128500,1200,2,0.94,22102682850,170821,197.71,127100,131300,126300,165400,89200,127300,129390.90,23.29,0,6206,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93166,-7.29,0.35,12,0.24,-17618.00,370376.00,195700,20240611,-34.34,114800,20250409,11.93,153500,-16.29,20250219,114800,11.93,20250409,195700,-34.34,20240611,114800,11.93,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,14037,N,00,N
20250422,150420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,128400,1100,2,0.86,20004657550,154489,178.81,127100,131300,126300,165400,89200,127300,129489.20,23.29,0,8569,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93093,-7.29,0.35,12,0.21,-17618.00,370376.00,195700,20240611,-34.39,114800,20250409,11.85,153500,-16.35,20250219,114800,11.85,20250409,195700,-34.39,20240611,114800,11.85,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250422,140420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,128500,1200,2,0.94,17389720000,134125,155.24,127100,131300,126300,165400,89200,127300,129653.08,23.29,0,11018,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93166,-7.29,0.35,12,0.18,-17618.00,370376.00,195700,20240611,-34.34,114800,20250409,11.93,153500,-16.29,20250219,114800,11.93,20250409,195700,-34.34,20240611,114800,11.93,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250422,130419,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129400,2100,2,1.65,14916882050,114930,133.02,127100,131300,126300,165400,89200,127300,129791.02,23.29,0,10609,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93818,-7.34,0.35,12,0.16,-17618.00,370376.00,195700,20240611,-33.88,114800,20250409,12.72,153500,-15.70,20250219,114800,12.72,20250409,195700,-33.88,20240611,114800,12.72,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250422,120420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129500,2200,2,1.73,13525881350,104179,120.58,127100,131300,126300,165400,89200,127300,129833.09,23.29,0,10637,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93891,-7.35,0.35,12,0.14,-17618.00,370376.00,195700,20240611,-33.83,114800,20250409,12.80,153500,-15.64,20250219,114800,12.80,20250409,195700,-33.83,20240611,114800,12.80,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250422,110419,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129900,2600,2,2.04,12045819150,92764,107.37,127100,131300,126300,165400,89200,127300,129854.46,23.29,0,10368,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,94181,-7.37,0.35,12,0.13,-17618.00,370376.00,195700,20240611,-33.62,114800,20250409,13.15,153500,-15.37,20250219,114800,13.15,20250409,195700,-33.62,20240611,114800,13.15,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250422,100420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,129600,2300,2,1.81,8621196750,66410,76.86,127100,131300,126300,165400,89200,127300,129817.75,23.29,0,6052,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,93964,-7.36,0.35,12,0.09,-17618.00,370376.00,195700,20240611,-33.78,114800,20250409,12.89,153500,-15.57,20250219,114800,12.89,20250409,195700,-33.78,20240611,114800,12.89,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250422,090420,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,127200,-100,5,-0.08,335637000,2644,3.06,127100,127200,126300,165400,89200,127300,126942.89,23.29,0,768,129700,128500,126600,125400,123500,129100,126000,160,38100,200,96740,100,1,72502703,92223,-7.22,0.34,12,0.00,-17618.00,370376.00,195700,20240611,-35.00,114800,20250409,10.80,153500,-17.13,20250219,114800,10.80,20250409,195700,-35.00,20240611,114800,10.80,20250409,0.33,Y,034730,200,160 억,,16886120,N,N,12108,N,00,N
20250421,160411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,127300,2100,2,1.68,10943851900,86400,93.27,124700,127800,124700,162700,87700,125200,126664.95,23.32,2730,-19456,129933,127566,124133,121766,118333,128750,122950,160,37500,200,95150,100,1,72502703,92296,-7.23,0.34,12,0.12,-17618.00,370376.00,195700,20240611,-34.95,114800,20250409,10.89,153500,-17.07,20250219,114800,10.89,20250409,195700,-34.95,20240611,114800,10.89,20250409,0.33,Y,034730,200,160 억,,16904283,N,N,12108,N,00,N
20250421,150418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,127400,2200,2,1.76,10076605800,79586,85.92,124700,127800,124700,162700,87700,125200,126612.79,23.32,2730,-18735,129933,127566,124133,121766,118333,128750,122950,160,37500,200,95150,100,1,72502703,92368,-7.23,0.34,12,0.11,-17618.00,370376.00,195700,20240611,-34.90,114800,20250409,10.98,153500,-17.00,20250219,114800,10.98,20250409,195700,-34.90,20240611,114800,10.98,20250409,0.33,Y,034730,200,160 억,,16904283,N,N,4071,N,00,N
20250421,140418,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,127000,1800,2,1.44,8330025650,65853,71.09,124700,127800,124700,162700,87700,125200,126494.25,23.32,2730,-17890,129933,127566,124133,121766,118333,128750,122950,160,37500,200,95150,100,1,72502703,92078,-7.21,0.34,12,0.09,-17618.00,370376.00,195700,20240611,-35.10,114800,20250409,10.63,153500,-17.26,20250219,114800,10.63,20250409,195700,-35.10,20240611,114800,10.63,20250409,0.33,Y,034730,200,160 억,,16904283,N,N,4071,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 20250422 160413 55 20.00 KOSPI200 금융 N N N Y 40 Y 128500 1200 2 0.94 22102682850 170821 197.71 127100 131300 126300 165400 89200 127300 129390.90 23.29 0 6206 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 93166 -7.29 0.35 12 0.24 -17618.00 370376.00 195700 20240611 -34.34 114800 20250409 11.93 153500 -16.29 20250219 114800 11.93 20250409 195700 -34.34 20240611 114800 11.93 20250409 0.33 Y 034730 200 160 억 16886120 N N 14037 N 00 N
3 20250422 150420 55 20.00 KOSPI200 금융 N N N Y 40 Y 128400 1100 2 0.86 20004657550 154489 178.81 127100 131300 126300 165400 89200 127300 129489.20 23.29 0 8569 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 93093 -7.29 0.35 12 0.21 -17618.00 370376.00 195700 20240611 -34.39 114800 20250409 11.85 153500 -16.35 20250219 114800 11.85 20250409 195700 -34.39 20240611 114800 11.85 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
4 20250422 140420 55 20.00 KOSPI200 금융 N N N Y 40 Y 128500 1200 2 0.94 17389720000 134125 155.24 127100 131300 126300 165400 89200 127300 129653.08 23.29 0 11018 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 93166 -7.29 0.35 12 0.18 -17618.00 370376.00 195700 20240611 -34.34 114800 20250409 11.93 153500 -16.29 20250219 114800 11.93 20250409 195700 -34.34 20240611 114800 11.93 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
5 20250422 130419 55 20.00 KOSPI200 금융 N N N Y 40 Y 129400 2100 2 1.65 14916882050 114930 133.02 127100 131300 126300 165400 89200 127300 129791.02 23.29 0 10609 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 93818 -7.34 0.35 12 0.16 -17618.00 370376.00 195700 20240611 -33.88 114800 20250409 12.72 153500 -15.70 20250219 114800 12.72 20250409 195700 -33.88 20240611 114800 12.72 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
6 20250422 120420 55 20.00 KOSPI200 금융 N N N Y 40 Y 129500 2200 2 1.73 13525881350 104179 120.58 127100 131300 126300 165400 89200 127300 129833.09 23.29 0 10637 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 93891 -7.35 0.35 12 0.14 -17618.00 370376.00 195700 20240611 -33.83 114800 20250409 12.80 153500 -15.64 20250219 114800 12.80 20250409 195700 -33.83 20240611 114800 12.80 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
7 20250422 110419 55 20.00 KOSPI200 금융 N N N Y 40 Y 129900 2600 2 2.04 12045819150 92764 107.37 127100 131300 126300 165400 89200 127300 129854.46 23.29 0 10368 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 94181 -7.37 0.35 12 0.13 -17618.00 370376.00 195700 20240611 -33.62 114800 20250409 13.15 153500 -15.37 20250219 114800 13.15 20250409 195700 -33.62 20240611 114800 13.15 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
8 20250422 100420 55 20.00 KOSPI200 금융 N N N Y 40 Y 129600 2300 2 1.81 8621196750 66410 76.86 127100 131300 126300 165400 89200 127300 129817.75 23.29 0 6052 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 93964 -7.36 0.35 12 0.09 -17618.00 370376.00 195700 20240611 -33.78 114800 20250409 12.89 153500 -15.57 20250219 114800 12.89 20250409 195700 -33.78 20240611 114800 12.89 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
9 20250422 090420 55 20.00 KOSPI200 금융 N N N Y 40 Y 127200 -100 5 -0.08 335637000 2644 3.06 127100 127200 126300 165400 89200 127300 126942.89 23.29 0 768 129700 128500 126600 125400 123500 129100 126000 160 38100 200 96740 100 1 72502703 92223 -7.22 0.34 12 0.00 -17618.00 370376.00 195700 20240611 -35.00 114800 20250409 10.80 153500 -17.13 20250219 114800 10.80 20250409 195700 -35.00 20240611 114800 10.80 20250409 0.33 Y 034730 200 160 억 16886120 N N 12108 N 00 N
10 20250421 160411 55 20.00 KOSPI200 금융 N N N Y 40 Y 127300 2100 2 1.68 10943851900 86400 93.27 124700 127800 124700 162700 87700 125200 126664.95 23.32 2730 -19456 129933 127566 124133 121766 118333 128750 122950 160 37500 200 95150 100 1 72502703 92296 -7.23 0.34 12 0.12 -17618.00 370376.00 195700 20240611 -34.95 114800 20250409 10.89 153500 -17.07 20250219 114800 10.89 20250409 195700 -34.95 20240611 114800 10.89 20250409 0.33 Y 034730 200 160 억 16904283 N N 12108 N 00 N
11 20250421 150418 55 20.00 KOSPI200 금융 N N N Y 40 Y 127400 2200 2 1.76 10076605800 79586 85.92 124700 127800 124700 162700 87700 125200 126612.79 23.32 2730 -18735 129933 127566 124133 121766 118333 128750 122950 160 37500 200 95150 100 1 72502703 92368 -7.23 0.34 12 0.11 -17618.00 370376.00 195700 20240611 -34.90 114800 20250409 10.98 153500 -17.00 20250219 114800 10.98 20250409 195700 -34.90 20240611 114800 10.98 20250409 0.33 Y 034730 200 160 억 16904283 N N 4071 N 00 N
12 20250421 140418 55 20.00 KOSPI200 금융 N N N Y 40 Y 127000 1800 2 1.44 8330025650 65853 71.09 124700 127800 124700 162700 87700 125200 126494.25 23.32 2730 -17890 129933 127566 124133 121766 118333 128750 122950 160 37500 200 95150 100 1 72502703 92078 -7.21 0.34 12 0.09 -17618.00 370376.00 195700 20240611 -35.10 114800 20250409 10.63 153500 -17.26 20250219 114800 10.63 20250409 195700 -35.10 20240611 114800 10.63 20250409 0.33 Y 034730 200 160 억 16904283 N N 4071 N 00 N