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
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
20250414,161143,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28600,50,2,0.18,4336568325,152285,89.21,28800,29100,28200,37100,20000,28550,28476.63,37.63,0,-24876,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38515,-280.39,2.07,12,0.11,-102.00,13824.00,38900,20240402,-26.48,21200,20241115,34.91,35200,-18.75,20250226,25200,13.49,20250123,37400,-23.53,20240508,21200,34.91,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,27383,N,00,N
20250414,151153,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28650,100,2,0.35,4092526575,143753,84.21,28800,29100,28200,37100,20000,28550,28469.13,37.63,0,-29551,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38582,-280.88,2.07,12,0.11,-102.00,13824.00,38900,20240402,-26.35,21200,20241115,35.14,35200,-18.61,20250226,25200,13.69,20250123,37400,-23.40,20240508,21200,35.14,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
20250414,141153,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28300,-250,5,-0.88,2883422900,101402,59.40,28800,29100,28200,37100,20000,28550,28435.50,37.63,0,-22254,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38111,-277.45,2.05,12,0.08,-102.00,13824.00,38900,20240402,-27.25,21200,20241115,33.49,35200,-19.60,20250226,25200,12.30,20250123,37400,-24.33,20240508,21200,33.49,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
20250414,131150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,-150,5,-0.53,2433794650,85547,50.11,28800,29100,28200,37100,20000,28550,28449.74,37.63,0,-19066,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38245,-278.43,2.05,12,0.06,-102.00,13824.00,38900,20240402,-26.99,21200,20241115,33.96,35200,-19.32,20250226,25200,12.70,20250123,37400,-24.06,20240508,21200,33.96,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
20250414,121153,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28500,-50,5,-0.18,2045756975,71891,42.11,28800,29100,28200,37100,20000,28550,28456.30,37.63,0,-14193,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38380,-279.41,2.06,12,0.05,-102.00,13824.00,38900,20240402,-26.74,21200,20241115,34.43,35200,-19.03,20250226,25200,13.10,20250123,37400,-23.80,20240508,21200,34.43,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
20250414,111146,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28400,-150,5,-0.53,1837348775,64577,37.83,28800,29100,28200,37100,20000,28550,28451.98,37.63,0,-14269,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38245,-278.43,2.05,12,0.05,-102.00,13824.00,38900,20240402,-26.99,21200,20241115,33.96,35200,-19.32,20250226,25200,12.70,20250123,37400,-24.06,20240508,21200,33.96,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
20250414,101149,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28350,-200,5,-0.70,1527823700,53662,31.44,28800,29100,28200,37100,20000,28550,28471.17,37.63,0,-12634,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38178,-277.94,2.05,12,0.04,-102.00,13824.00,38900,20240402,-27.12,21200,20241115,33.73,35200,-19.46,20250226,25200,12.50,20250123,37400,-24.20,20240508,21200,33.73,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
20250414,091150,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,28550,0,3,0.00,492764025,17252,10.11,28800,29100,28300,37100,20000,28550,28562.76,37.63,0,-4684,29350,28950,28150,27750,26950,29150,27950,673,8550,500,21120,50,1,134667121,38447,-279.90,2.07,12,0.01,-102.00,13824.00,38900,20240402,-26.61,21200,20241115,34.67,35200,-18.89,20250226,25200,13.29,20250123,37400,-23.66,20240508,21200,34.67,20241115,0.40,Y,377300,500,673 억,,50677319,N,N,25360,N,00,N
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
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 161143 55 40.00 KOSPI200 금융 N N N Y 40 N 28600 50 2 0.18 4336568325 152285 89.21 28800 29100 28200 37100 20000 28550 28476.63 37.63 0 -24876 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38515 -280.39 2.07 12 0.11 -102.00 13824.00 38900 20240402 -26.48 21200 20241115 34.91 35200 -18.75 20250226 25200 13.49 20250123 37400 -23.53 20240508 21200 34.91 20241115 0.40 Y 377300 500 673 억 50677319 N N 27383 N 00 N
3 20250414 151153 55 40.00 KOSPI200 금융 N N N Y 40 N 28650 100 2 0.35 4092526575 143753 84.21 28800 29100 28200 37100 20000 28550 28469.13 37.63 0 -29551 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38582 -280.88 2.07 12 0.11 -102.00 13824.00 38900 20240402 -26.35 21200 20241115 35.14 35200 -18.61 20250226 25200 13.69 20250123 37400 -23.40 20240508 21200 35.14 20241115 0.40 Y 377300 500 673 억 50677319 N N 25360 N 00 N
4 20250414 141153 55 40.00 KOSPI200 금융 N N N Y 40 N 28300 -250 5 -0.88 2883422900 101402 59.40 28800 29100 28200 37100 20000 28550 28435.50 37.63 0 -22254 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38111 -277.45 2.05 12 0.08 -102.00 13824.00 38900 20240402 -27.25 21200 20241115 33.49 35200 -19.60 20250226 25200 12.30 20250123 37400 -24.33 20240508 21200 33.49 20241115 0.40 Y 377300 500 673 억 50677319 N N 25360 N 00 N
5 20250414 131150 55 40.00 KOSPI200 금융 N N N Y 40 N 28400 -150 5 -0.53 2433794650 85547 50.11 28800 29100 28200 37100 20000 28550 28449.74 37.63 0 -19066 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38245 -278.43 2.05 12 0.06 -102.00 13824.00 38900 20240402 -26.99 21200 20241115 33.96 35200 -19.32 20250226 25200 12.70 20250123 37400 -24.06 20240508 21200 33.96 20241115 0.40 Y 377300 500 673 억 50677319 N N 25360 N 00 N
6 20250414 121153 55 40.00 KOSPI200 금융 N N N Y 40 N 28500 -50 5 -0.18 2045756975 71891 42.11 28800 29100 28200 37100 20000 28550 28456.30 37.63 0 -14193 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38380 -279.41 2.06 12 0.05 -102.00 13824.00 38900 20240402 -26.74 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 50677319 N N 25360 N 00 N
7 20250414 111146 55 40.00 KOSPI200 금융 N N N Y 40 N 28400 -150 5 -0.53 1837348775 64577 37.83 28800 29100 28200 37100 20000 28550 28451.98 37.63 0 -14269 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38245 -278.43 2.05 12 0.05 -102.00 13824.00 38900 20240402 -26.99 21200 20241115 33.96 35200 -19.32 20250226 25200 12.70 20250123 37400 -24.06 20240508 21200 33.96 20241115 0.40 Y 377300 500 673 억 50677319 N N 25360 N 00 N
8 20250414 101149 55 40.00 KOSPI200 금융 N N N Y 40 N 28350 -200 5 -0.70 1527823700 53662 31.44 28800 29100 28200 37100 20000 28550 28471.17 37.63 0 -12634 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38178 -277.94 2.05 12 0.04 -102.00 13824.00 38900 20240402 -27.12 21200 20241115 33.73 35200 -19.46 20250226 25200 12.50 20250123 37400 -24.20 20240508 21200 33.73 20241115 0.40 Y 377300 500 673 억 50677319 N N 25360 N 00 N
9 20250414 091150 55 40.00 KOSPI200 금융 N N N Y 40 N 28550 0 3 0.00 492764025 17252 10.11 28800 29100 28300 37100 20000 28550 28562.76 37.63 0 -4684 29350 28950 28150 27750 26950 29150 27950 673 8550 500 21120 50 1 134667121 38447 -279.90 2.07 12 0.01 -102.00 13824.00 38900 20240402 -26.61 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 50677319 N N 25360 N 00 N
10 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
11 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
12 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