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
402340/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
20250414,161157,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84100,-1000,5,-1.18,17277663950,203687,78.30,85400,86800,83300,110600,59600,85100,84824.60,51.70,0,-41126,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,112314,3.08,0.59,12,0.15,27346.00,142115.00,109000,20240711,-22.84,67600,20240919,24.41,106600,-21.11,20250219,74000,13.65,20250409,109000,-22.84,20240711,67600,24.41,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,18754,N,00,N
20250414,151207,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84700,-400,5,-0.47,14313552250,168515,64.78,85400,86800,83300,110600,59600,85100,84939.34,51.70,0,-39333,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,113115,3.10,0.60,12,0.13,27346.00,142115.00,109000,20240711,-22.29,67600,20240919,25.30,106600,-20.54,20250219,74000,14.46,20250409,109000,-22.29,20240711,67600,25.30,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250414,141207,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84700,-400,5,-0.47,12054961300,141795,54.50,85400,86800,83300,110600,59600,85100,85016.83,51.70,0,-36909,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,113115,3.10,0.60,12,0.11,27346.00,142115.00,109000,20240711,-22.29,67600,20240919,25.30,106600,-20.54,20250219,74000,14.46,20250409,109000,-22.29,20240711,67600,25.30,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250414,131205,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,83400,-1700,5,-2.00,10447151650,122653,47.15,85400,86800,83300,110600,59600,85100,85176.49,51.70,0,-32724,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,111379,3.05,0.59,12,0.09,27346.00,142115.00,109000,20240711,-23.49,67600,20240919,23.37,106600,-21.76,20250219,74000,12.70,20250409,109000,-23.49,20240711,67600,23.37,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250414,121208,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84800,-300,5,-0.35,8303652600,97199,37.36,85400,86800,84200,110600,59600,85100,85429.40,51.70,0,-20968,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,113249,3.10,0.60,12,0.07,27346.00,142115.00,109000,20240711,-22.20,67600,20240919,25.44,106600,-20.45,20250219,74000,14.59,20250409,109000,-22.20,20240711,67600,25.44,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250414,111201,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84800,-300,5,-0.35,7026571350,82184,31.59,85400,86800,84200,110600,59600,85100,85498.05,51.70,0,-17370,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,113249,3.10,0.60,12,0.06,27346.00,142115.00,109000,20240711,-22.20,67600,20240919,25.44,106600,-20.45,20250219,74000,14.59,20250409,109000,-22.20,20240711,67600,25.44,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250414,101203,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84900,-200,5,-0.24,5718220200,66723,25.65,85400,86800,84600,110600,59600,85100,85700.89,51.70,0,-15675,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,113382,3.10,0.60,12,0.05,27346.00,142115.00,109000,20240711,-22.11,67600,20240919,25.59,106600,-20.36,20250219,74000,14.73,20250409,109000,-22.11,20240711,67600,25.59,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250414,091205,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,86000,900,2,1.06,1745446400,20396,7.84,85400,86500,84600,110600,59600,85100,85577.88,51.70,0,-2509,87633,86366,84233,82966,80833,87000,83600,141,25500,100,61270,100,1,133548056,114851,3.14,0.61,12,0.02,27346.00,142115.00,109000,20240711,-21.10,67600,20240919,27.22,106600,-19.32,20250219,74000,16.22,20250409,109000,-21.10,20240711,67600,27.22,20240919,0.04,Y,402340,100,141 억,,69041424,N,N,10734,N,00,N
20250411,161152,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,85100,-600,5,-0.70,21930782000,260153,47.40,82700,85500,82100,111400,60000,85700,84299.55,51.77,-287,-23200,89233,87466,84433,82666,79633,88350,83550,141,25700,100,61700,100,1,133548056,113649,3.11,0.60,12,0.19,27346.00,142115.00,109000,20240711,-21.93,67600,20240919,25.89,106600,-20.17,20250219,74000,15.00,20250409,109000,-21.93,20240711,67600,25.89,20240919,0.04,Y,402340,100,141 억,,69136428,N,N,10734,N,00,N
20250411,151203,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,85200,-500,5,-0.58,19339951700,229727,41.85,82700,85500,82100,111400,60000,85700,84186.67,51.77,-287,-21801,89233,87466,84433,82666,79633,88350,83550,141,25700,100,61700,100,1,133548056,113783,3.12,0.60,12,0.17,27346.00,142115.00,109000,20240711,-21.83,67600,20240919,26.04,106600,-20.08,20250219,74000,15.14,20250409,109000,-21.83,20240711,67600,26.04,20240919,0.04,Y,402340,100,141 억,,69136428,N,N,63476,N,00,N
20250411,141200,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,84900,-800,5,-0.93,16135502900,192061,34.99,82700,85500,82100,111400,60000,85700,84012.39,51.77,-287,-16960,89233,87466,84433,82666,79633,88350,83550,141,25700,100,61700,100,1,133548056,113382,3.10,0.60,12,0.14,27346.00,142115.00,109000,20240711,-22.11,67600,20240919,25.59,106600,-20.36,20250219,74000,14.73,20250409,109000,-22.11,20240711,67600,25.59,20240919,0.04,Y,402340,100,141 억,,69136428,N,N,63476,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 161157 55 20.00 KOSPI200 금융 N N N Y 40 N 84100 -1000 5 -1.18 17277663950 203687 78.30 85400 86800 83300 110600 59600 85100 84824.60 51.70 0 -41126 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 112314 3.08 0.59 12 0.15 27346.00 142115.00 109000 20240711 -22.84 67600 20240919 24.41 106600 -21.11 20250219 74000 13.65 20250409 109000 -22.84 20240711 67600 24.41 20240919 0.04 Y 402340 100 141 억 69041424 N N 18754 N 00 N
3 20250414 151207 55 20.00 KOSPI200 금융 N N N Y 40 N 84700 -400 5 -0.47 14313552250 168515 64.78 85400 86800 83300 110600 59600 85100 84939.34 51.70 0 -39333 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 113115 3.10 0.60 12 0.13 27346.00 142115.00 109000 20240711 -22.29 67600 20240919 25.30 106600 -20.54 20250219 74000 14.46 20250409 109000 -22.29 20240711 67600 25.30 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
4 20250414 141207 55 20.00 KOSPI200 금융 N N N Y 40 N 84700 -400 5 -0.47 12054961300 141795 54.50 85400 86800 83300 110600 59600 85100 85016.83 51.70 0 -36909 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 113115 3.10 0.60 12 0.11 27346.00 142115.00 109000 20240711 -22.29 67600 20240919 25.30 106600 -20.54 20250219 74000 14.46 20250409 109000 -22.29 20240711 67600 25.30 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
5 20250414 131205 55 20.00 KOSPI200 금융 N N N Y 40 N 83400 -1700 5 -2.00 10447151650 122653 47.15 85400 86800 83300 110600 59600 85100 85176.49 51.70 0 -32724 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 111379 3.05 0.59 12 0.09 27346.00 142115.00 109000 20240711 -23.49 67600 20240919 23.37 106600 -21.76 20250219 74000 12.70 20250409 109000 -23.49 20240711 67600 23.37 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
6 20250414 121208 55 20.00 KOSPI200 금융 N N N Y 40 N 84800 -300 5 -0.35 8303652600 97199 37.36 85400 86800 84200 110600 59600 85100 85429.40 51.70 0 -20968 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 113249 3.10 0.60 12 0.07 27346.00 142115.00 109000 20240711 -22.20 67600 20240919 25.44 106600 -20.45 20250219 74000 14.59 20250409 109000 -22.20 20240711 67600 25.44 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
7 20250414 111201 55 20.00 KOSPI200 금융 N N N Y 40 N 84800 -300 5 -0.35 7026571350 82184 31.59 85400 86800 84200 110600 59600 85100 85498.05 51.70 0 -17370 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 113249 3.10 0.60 12 0.06 27346.00 142115.00 109000 20240711 -22.20 67600 20240919 25.44 106600 -20.45 20250219 74000 14.59 20250409 109000 -22.20 20240711 67600 25.44 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
8 20250414 101203 55 20.00 KOSPI200 금융 N N N Y 40 N 84900 -200 5 -0.24 5718220200 66723 25.65 85400 86800 84600 110600 59600 85100 85700.89 51.70 0 -15675 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 113382 3.10 0.60 12 0.05 27346.00 142115.00 109000 20240711 -22.11 67600 20240919 25.59 106600 -20.36 20250219 74000 14.73 20250409 109000 -22.11 20240711 67600 25.59 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
9 20250414 091205 55 20.00 KOSPI200 금융 N N N Y 40 N 86000 900 2 1.06 1745446400 20396 7.84 85400 86500 84600 110600 59600 85100 85577.88 51.70 0 -2509 87633 86366 84233 82966 80833 87000 83600 141 25500 100 61270 100 1 133548056 114851 3.14 0.61 12 0.02 27346.00 142115.00 109000 20240711 -21.10 67600 20240919 27.22 106600 -19.32 20250219 74000 16.22 20250409 109000 -21.10 20240711 67600 27.22 20240919 0.04 Y 402340 100 141 억 69041424 N N 10734 N 00 N
10 20250411 161152 55 20.00 KOSPI200 금융 N N N Y 40 N 85100 -600 5 -0.70 21930782000 260153 47.40 82700 85500 82100 111400 60000 85700 84299.55 51.77 -287 -23200 89233 87466 84433 82666 79633 88350 83550 141 25700 100 61700 100 1 133548056 113649 3.11 0.60 12 0.19 27346.00 142115.00 109000 20240711 -21.93 67600 20240919 25.89 106600 -20.17 20250219 74000 15.00 20250409 109000 -21.93 20240711 67600 25.89 20240919 0.04 Y 402340 100 141 억 69136428 N N 10734 N 00 N
11 20250411 151203 55 20.00 KOSPI200 금융 N N N Y 40 N 85200 -500 5 -0.58 19339951700 229727 41.85 82700 85500 82100 111400 60000 85700 84186.67 51.77 -287 -21801 89233 87466 84433 82666 79633 88350 83550 141 25700 100 61700 100 1 133548056 113783 3.12 0.60 12 0.17 27346.00 142115.00 109000 20240711 -21.83 67600 20240919 26.04 106600 -20.08 20250219 74000 15.14 20250409 109000 -21.83 20240711 67600 26.04 20240919 0.04 Y 402340 100 141 억 69136428 N N 63476 N 00 N
12 20250411 141200 55 20.00 KOSPI200 금융 N N N Y 40 N 84900 -800 5 -0.93 16135502900 192061 34.99 82700 85500 82100 111400 60000 85700 84012.39 51.77 -287 -16960 89233 87466 84433 82666 79633 88350 83550 141 25700 100 61700 100 1 133548056 113382 3.10 0.60 12 0.14 27346.00 142115.00 109000 20240711 -22.11 67600 20240919 25.59 106600 -20.36 20250219 74000 14.73 20250409 109000 -22.11 20240711 67600 25.59 20240919 0.04 Y 402340 100 141 억 69136428 N N 63476 N 00 N