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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160411,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120600,0,3,0.00,9186823950,75931,71.92,121200,122200,120600,156700,84500,120600,120989.11,23.24,0,1463,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87438,-6.85,0.33,12,0.10,-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,,16848638,N,N,4278,N,00,N
20250414,150414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120900,300,2,0.25,7778962350,64263,60.87,121200,122200,120600,156700,84500,120600,121048.85,23.24,0,5071,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87656,-6.86,0.33,12,0.09,-17618.00,370376.00,195700,20240611,-38.22,114800,20250409,5.31,153500,-21.24,20250219,114800,5.31,20250409,195700,-38.22,20240611,114800,5.31,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
20250414,140413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120700,100,2,0.08,6074689400,50146,47.50,121200,122200,120600,156700,84500,120600,121140.06,23.24,0,4473,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87511,-6.85,0.33,12,0.07,-17618.00,370376.00,195700,20240611,-38.32,114800,20250409,5.14,153500,-21.37,20250219,114800,5.14,20250409,195700,-38.32,20240611,114800,5.14,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
20250414,130413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121200,600,2,0.50,4532452800,37384,35.41,121200,122200,120600,156700,84500,120600,121240.45,23.24,0,1791,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87873,-6.88,0.33,12,0.05,-17618.00,370376.00,195700,20240611,-38.07,114800,20250409,5.57,153500,-21.04,20250219,114800,5.57,20250409,195700,-38.07,20240611,114800,5.57,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
20250414,120414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121300,700,2,0.58,3779185900,31166,29.52,121200,122200,120600,156700,84500,120600,121259.90,23.24,0,1157,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87946,-6.89,0.33,12,0.04,-17618.00,370376.00,195700,20240611,-38.02,114800,20250409,5.66,153500,-20.98,20250219,114800,5.66,20250409,195700,-38.02,20240611,114800,5.66,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
20250414,110412,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121200,600,2,0.50,2375573800,19583,18.55,121200,122200,120600,156700,84500,120600,121307.96,23.24,0,-937,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87873,-6.88,0.33,12,0.03,-17618.00,370376.00,195700,20240611,-38.07,114800,20250409,5.57,153500,-21.04,20250219,114800,5.57,20250409,195700,-38.07,20240611,114800,5.57,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
20250414,100413,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,120900,300,2,0.25,1790890200,14754,13.97,121200,122200,120600,156700,84500,120600,121383.37,23.24,0,-1343,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,87656,-6.86,0.33,12,0.02,-17618.00,370376.00,195700,20240611,-38.22,114800,20250409,5.31,153500,-21.24,20250219,114800,5.31,20250409,195700,-38.22,20240611,114800,5.31,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
20250414,090414,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,121700,1100,2,0.91,418477500,3444,3.26,121200,121900,121200,156700,84500,120600,121509.15,23.24,0,852,123200,121900,119600,118300,116000,122550,118950,160,36100,200,91650,100,1,72502703,88236,-6.91,0.33,12,0.00,-17618.00,370376.00,195700,20240611,-37.81,114800,20250409,6.01,153500,-20.72,20250219,114800,6.01,20250409,195700,-37.81,20240611,114800,6.01,20250409,0.35,Y,034730,200,160 억,,16848638,N,N,7838,N,00,N
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
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 20250414 160411 55 20.00 KOSPI200 금융 N N N Y 40 Y 120600 0 3 0.00 9186823950 75931 71.92 121200 122200 120600 156700 84500 120600 120989.11 23.24 0 1463 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87438 -6.85 0.33 12 0.10 -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 16848638 N N 4278 N 00 N
3 20250414 150414 55 20.00 KOSPI200 금융 N N N Y 40 Y 120900 300 2 0.25 7778962350 64263 60.87 121200 122200 120600 156700 84500 120600 121048.85 23.24 0 5071 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87656 -6.86 0.33 12 0.09 -17618.00 370376.00 195700 20240611 -38.22 114800 20250409 5.31 153500 -21.24 20250219 114800 5.31 20250409 195700 -38.22 20240611 114800 5.31 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
4 20250414 140413 55 20.00 KOSPI200 금융 N N N Y 40 Y 120700 100 2 0.08 6074689400 50146 47.50 121200 122200 120600 156700 84500 120600 121140.06 23.24 0 4473 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87511 -6.85 0.33 12 0.07 -17618.00 370376.00 195700 20240611 -38.32 114800 20250409 5.14 153500 -21.37 20250219 114800 5.14 20250409 195700 -38.32 20240611 114800 5.14 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
5 20250414 130413 55 20.00 KOSPI200 금융 N N N Y 40 Y 121200 600 2 0.50 4532452800 37384 35.41 121200 122200 120600 156700 84500 120600 121240.45 23.24 0 1791 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87873 -6.88 0.33 12 0.05 -17618.00 370376.00 195700 20240611 -38.07 114800 20250409 5.57 153500 -21.04 20250219 114800 5.57 20250409 195700 -38.07 20240611 114800 5.57 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
6 20250414 120414 55 20.00 KOSPI200 금융 N N N Y 40 Y 121300 700 2 0.58 3779185900 31166 29.52 121200 122200 120600 156700 84500 120600 121259.90 23.24 0 1157 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87946 -6.89 0.33 12 0.04 -17618.00 370376.00 195700 20240611 -38.02 114800 20250409 5.66 153500 -20.98 20250219 114800 5.66 20250409 195700 -38.02 20240611 114800 5.66 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
7 20250414 110412 55 20.00 KOSPI200 금융 N N N Y 40 Y 121200 600 2 0.50 2375573800 19583 18.55 121200 122200 120600 156700 84500 120600 121307.96 23.24 0 -937 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87873 -6.88 0.33 12 0.03 -17618.00 370376.00 195700 20240611 -38.07 114800 20250409 5.57 153500 -21.04 20250219 114800 5.57 20250409 195700 -38.07 20240611 114800 5.57 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
8 20250414 100413 55 20.00 KOSPI200 금융 N N N Y 40 Y 120900 300 2 0.25 1790890200 14754 13.97 121200 122200 120600 156700 84500 120600 121383.37 23.24 0 -1343 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 87656 -6.86 0.33 12 0.02 -17618.00 370376.00 195700 20240611 -38.22 114800 20250409 5.31 153500 -21.24 20250219 114800 5.31 20250409 195700 -38.22 20240611 114800 5.31 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
9 20250414 090414 55 20.00 KOSPI200 금융 N N N Y 40 Y 121700 1100 2 0.91 418477500 3444 3.26 121200 121900 121200 156700 84500 120600 121509.15 23.24 0 852 123200 121900 119600 118300 116000 122550 118950 160 36100 200 91650 100 1 72502703 88236 -6.91 0.33 12 0.00 -17618.00 370376.00 195700 20240611 -37.81 114800 20250409 6.01 153500 -20.72 20250219 114800 6.01 20250409 195700 -37.81 20240611 114800 6.01 20250409 0.35 Y 034730 200 160 억 16848638 N N 7838 N 00 N
10 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
11 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
12 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