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
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
20250422,161149,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30050,-50,5,-0.17,3121001500,103752,107.33,30000,30600,29650,39100,21100,30100,30081.36,37.61,0,6503,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40471,-294.61,2.17,12,0.08,-102.00,13824.00,37400,20240508,-19.65,21200,20241115,41.75,35200,-14.63,20250226,25200,19.25,20250123,37400,-19.65,20240508,21200,41.75,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,16364,N,00,N
20250422,151210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30000,-100,5,-0.33,2886348600,95939,99.24,30000,30600,29650,39100,21100,30100,30085.25,37.61,0,8426,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40404,-294.12,2.17,12,0.07,-102.00,13824.00,37400,20240508,-19.79,21200,20241115,41.51,35200,-14.77,20250226,25200,19.05,20250123,37400,-19.79,20240508,21200,41.51,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250422,141211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29950,-150,5,-0.50,2557484800,84983,87.91,30000,30600,29650,39100,21100,30100,30094.08,37.61,0,6847,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40337,-293.63,2.17,12,0.06,-102.00,13824.00,37400,20240508,-19.92,21200,20241115,41.27,35200,-14.91,20250226,25200,18.85,20250123,37400,-19.92,20240508,21200,41.27,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250422,131208,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30150,50,2,0.17,2218939700,73698,76.24,30000,30600,29650,39100,21100,30100,30108.55,37.61,0,5894,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40606,-295.59,2.18,12,0.05,-102.00,13824.00,37400,20240508,-19.39,21200,20241115,42.22,35200,-14.35,20250226,25200,19.64,20250123,37400,-19.39,20240508,21200,42.22,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250422,121211,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30150,50,2,0.17,2012784350,66863,69.17,30000,30600,29650,39100,21100,30100,30103.11,37.61,0,4627,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40606,-295.59,2.18,12,0.05,-102.00,13824.00,37400,20240508,-19.39,21200,20241115,42.22,35200,-14.35,20250226,25200,19.64,20250123,37400,-19.39,20240508,21200,42.22,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250422,111210,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30100,0,3,0.00,1649321850,54796,56.68,30000,30600,29650,39100,21100,30100,30099.31,37.61,0,4257,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40539,-295.10,2.18,12,0.04,-102.00,13824.00,37400,20240508,-19.52,21200,20241115,41.98,35200,-14.49,20250226,25200,19.44,20250123,37400,-19.52,20240508,21200,41.98,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250422,101209,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29900,-200,5,-0.66,510265700,17101,17.69,30000,30000,29650,39100,21100,30100,29838.35,37.61,0,-1418,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40269,-293.14,2.16,12,0.01,-102.00,13824.00,37400,20240508,-20.05,21200,20241115,41.04,35200,-15.06,20250226,25200,18.65,20250123,37400,-20.05,20240508,21200,41.04,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250422,091212,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29900,-200,5,-0.66,111757650,3739,3.87,30000,30000,29700,39100,21100,30100,29889.72,37.61,0,1574,30466,30282,29966,29782,29466,30375,29875,673,9000,500,22270,50,1,134680121,40269,-293.14,2.16,12,0.00,-102.00,13824.00,37400,20240508,-20.05,21200,20241115,41.04,35200,-15.06,20250226,25200,18.65,20250123,37400,-20.05,20240508,21200,41.04,20241115,0.36,Y,377300,500,673 억,,50649649,N,N,10375,N,00,N
20250421,161145,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30100,150,2,0.50,2892314750,96670,88.46,29750,30150,29650,38900,21000,29950,29919.46,37.60,0,-20843,30416,30182,29816,29582,29216,30300,29700,673,8950,500,22160,50,1,134680121,40539,-295.10,2.18,12,0.07,-102.00,13824.00,38200,20240409,-21.20,21200,20241115,41.98,35200,-14.49,20250226,25200,19.44,20250123,37400,-19.52,20240508,21200,41.98,20241115,0.38,Y,377300,500,673 억,,50643795,N,N,10375,N,00,N
20250421,151206,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,30000,50,2,0.17,2699872100,90271,82.61,29750,30150,29650,38900,21000,29950,29908.52,37.60,0,-20870,30416,30182,29816,29582,29216,30300,29700,673,8950,500,22160,50,1,134680121,40404,-294.12,2.17,12,0.07,-102.00,13824.00,38200,20240409,-21.47,21200,20241115,41.51,35200,-14.77,20250226,25200,19.05,20250123,37400,-19.79,20240508,21200,41.51,20241115,0.38,Y,377300,500,673 억,,50643795,N,N,7988,N,00,N
20250421,141205,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,29950,0,3,0.00,2232591900,74678,68.34,29750,30150,29650,38900,21000,29950,29896.25,37.60,0,-18611,30416,30182,29816,29582,29216,30300,29700,673,8950,500,22160,50,1,134680121,40337,-293.63,2.17,12,0.06,-102.00,13824.00,38200,20240409,-21.60,21200,20241115,41.27,35200,-14.91,20250226,25200,18.85,20250123,37400,-19.92,20240508,21200,41.27,20241115,0.38,Y,377300,500,673 억,,50643795,N,N,7988,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 161149 55 40.00 KOSPI200 금융 N N N Y 40 N 30050 -50 5 -0.17 3121001500 103752 107.33 30000 30600 29650 39100 21100 30100 30081.36 37.61 0 6503 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40471 -294.61 2.17 12 0.08 -102.00 13824.00 37400 20240508 -19.65 21200 20241115 41.75 35200 -14.63 20250226 25200 19.25 20250123 37400 -19.65 20240508 21200 41.75 20241115 0.36 Y 377300 500 673 억 50649649 N N 16364 N 00 N
3 20250422 151210 55 40.00 KOSPI200 금융 N N N Y 40 N 30000 -100 5 -0.33 2886348600 95939 99.24 30000 30600 29650 39100 21100 30100 30085.25 37.61 0 8426 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40404 -294.12 2.17 12 0.07 -102.00 13824.00 37400 20240508 -19.79 21200 20241115 41.51 35200 -14.77 20250226 25200 19.05 20250123 37400 -19.79 20240508 21200 41.51 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
4 20250422 141211 55 40.00 KOSPI200 금융 N N N Y 40 N 29950 -150 5 -0.50 2557484800 84983 87.91 30000 30600 29650 39100 21100 30100 30094.08 37.61 0 6847 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40337 -293.63 2.17 12 0.06 -102.00 13824.00 37400 20240508 -19.92 21200 20241115 41.27 35200 -14.91 20250226 25200 18.85 20250123 37400 -19.92 20240508 21200 41.27 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
5 20250422 131208 55 40.00 KOSPI200 금융 N N N Y 40 N 30150 50 2 0.17 2218939700 73698 76.24 30000 30600 29650 39100 21100 30100 30108.55 37.61 0 5894 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40606 -295.59 2.18 12 0.05 -102.00 13824.00 37400 20240508 -19.39 21200 20241115 42.22 35200 -14.35 20250226 25200 19.64 20250123 37400 -19.39 20240508 21200 42.22 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
6 20250422 121211 55 40.00 KOSPI200 금융 N N N Y 40 N 30150 50 2 0.17 2012784350 66863 69.17 30000 30600 29650 39100 21100 30100 30103.11 37.61 0 4627 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40606 -295.59 2.18 12 0.05 -102.00 13824.00 37400 20240508 -19.39 21200 20241115 42.22 35200 -14.35 20250226 25200 19.64 20250123 37400 -19.39 20240508 21200 42.22 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
7 20250422 111210 55 40.00 KOSPI200 금융 N N N Y 40 N 30100 0 3 0.00 1649321850 54796 56.68 30000 30600 29650 39100 21100 30100 30099.31 37.61 0 4257 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40539 -295.10 2.18 12 0.04 -102.00 13824.00 37400 20240508 -19.52 21200 20241115 41.98 35200 -14.49 20250226 25200 19.44 20250123 37400 -19.52 20240508 21200 41.98 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
8 20250422 101209 55 40.00 KOSPI200 금융 N N N Y 40 N 29900 -200 5 -0.66 510265700 17101 17.69 30000 30000 29650 39100 21100 30100 29838.35 37.61 0 -1418 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40269 -293.14 2.16 12 0.01 -102.00 13824.00 37400 20240508 -20.05 21200 20241115 41.04 35200 -15.06 20250226 25200 18.65 20250123 37400 -20.05 20240508 21200 41.04 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
9 20250422 091212 55 40.00 KOSPI200 금융 N N N Y 40 N 29900 -200 5 -0.66 111757650 3739 3.87 30000 30000 29700 39100 21100 30100 29889.72 37.61 0 1574 30466 30282 29966 29782 29466 30375 29875 673 9000 500 22270 50 1 134680121 40269 -293.14 2.16 12 0.00 -102.00 13824.00 37400 20240508 -20.05 21200 20241115 41.04 35200 -15.06 20250226 25200 18.65 20250123 37400 -20.05 20240508 21200 41.04 20241115 0.36 Y 377300 500 673 억 50649649 N N 10375 N 00 N
10 20250421 161145 55 40.00 KOSPI200 금융 N N N Y 40 N 30100 150 2 0.50 2892314750 96670 88.46 29750 30150 29650 38900 21000 29950 29919.46 37.60 0 -20843 30416 30182 29816 29582 29216 30300 29700 673 8950 500 22160 50 1 134680121 40539 -295.10 2.18 12 0.07 -102.00 13824.00 38200 20240409 -21.20 21200 20241115 41.98 35200 -14.49 20250226 25200 19.44 20250123 37400 -19.52 20240508 21200 41.98 20241115 0.38 Y 377300 500 673 억 50643795 N N 10375 N 00 N
11 20250421 151206 55 40.00 KOSPI200 금융 N N N Y 40 N 30000 50 2 0.17 2699872100 90271 82.61 29750 30150 29650 38900 21000 29950 29908.52 37.60 0 -20870 30416 30182 29816 29582 29216 30300 29700 673 8950 500 22160 50 1 134680121 40404 -294.12 2.17 12 0.07 -102.00 13824.00 38200 20240409 -21.47 21200 20241115 41.51 35200 -14.77 20250226 25200 19.05 20250123 37400 -19.79 20240508 21200 41.51 20241115 0.38 Y 377300 500 673 억 50643795 N N 7988 N 00 N
12 20250421 141205 55 40.00 KOSPI200 금융 N N N Y 40 N 29950 0 3 0.00 2232591900 74678 68.34 29750 30150 29650 38900 21000 29950 29896.25 37.60 0 -18611 30416 30182 29816 29582 29216 30300 29700 673 8950 500 22160 50 1 134680121 40337 -293.63 2.17 12 0.06 -102.00 13824.00 38200 20240409 -21.60 21200 20241115 41.27 35200 -14.91 20250226 25200 18.85 20250123 37400 -19.92 20240508 21200 41.27 20241115 0.38 Y 377300 500 673 억 50643795 N N 7988 N 00 N