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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
402340/price/prices-20250501.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
20250516,161014,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102600,1800,2,1.79,20638445400,201580,70.20,101000,103300,101000,131000,70600,100800,102383.38,52.22,0,-57218,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135987,3.75,0.72,12,0.15,27346.00,142115.00,109000,20240711,-5.87,67600,20240919,51.78,106600,-3.75,20250219,74000,38.65,20250409,109000,-5.87,20240711,67600,51.78,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,36962,N,00,N
20250516,151034,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102200,1400,2,1.39,17694871500,172866,60.20,101000,103300,101000,131000,70600,100800,102361.78,52.22,0,-49378,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135457,3.74,0.72,12,0.13,27346.00,142115.00,109000,20240711,-6.24,67600,20240919,51.18,106600,-4.13,20250219,74000,38.11,20250409,109000,-6.24,20240711,67600,51.18,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250516,141028,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102500,1700,2,1.69,12582713450,123072,42.86,101000,103100,101000,131000,70600,100800,102238.64,52.22,0,-37505,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135854,3.75,0.72,12,0.09,27346.00,142115.00,109000,20240711,-5.96,67600,20240919,51.63,106600,-3.85,20250219,74000,38.51,20250409,109000,-5.96,20240711,67600,51.63,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250516,131025,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102500,1700,2,1.69,8975326250,87986,30.64,101000,102900,101000,131000,70600,100800,102008.57,52.22,0,-23548,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135854,3.75,0.72,12,0.07,27346.00,142115.00,109000,20240711,-5.96,67600,20240919,51.63,106600,-3.85,20250219,74000,38.51,20250409,109000,-5.96,20240711,67600,51.63,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250516,121027,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102100,1300,2,1.29,7181300950,70437,24.53,101000,102900,101000,131000,70600,100800,101953.53,52.22,0,-17175,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135324,3.73,0.72,12,0.05,27346.00,142115.00,109000,20240711,-6.33,67600,20240919,51.04,106600,-4.22,20250219,74000,37.97,20250409,109000,-6.33,20240711,67600,51.04,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250516,110946,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,101100,300,2,0.30,5471068700,53629,18.68,101000,102900,101000,131000,70600,100800,102016.98,52.22,0,-13262,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,133999,3.70,0.71,12,0.04,27346.00,142115.00,109000,20240711,-7.25,67600,20240919,49.56,106600,-5.16,20250219,74000,36.62,20250409,109000,-7.25,20240711,67600,49.56,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250516,101012,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102200,1400,2,1.39,3438072500,33644,11.72,101000,102900,101000,131000,70600,100800,102189.77,52.22,0,-7732,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135457,3.74,0.72,12,0.03,27346.00,142115.00,109000,20240711,-6.24,67600,20240919,51.18,106600,-4.13,20250219,74000,38.11,20250409,109000,-6.24,20240711,67600,51.18,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250516,091032,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,102000,1200,2,1.19,1250906100,12251,4.27,101000,102900,101000,131000,70600,100800,102106.45,52.22,0,-1682,108733,104766,102033,98066,95333,103400,96700,141,30200,100,72570,100,1,132540858,135192,3.73,0.72,12,0.01,27346.00,142115.00,109000,20240711,-6.42,67600,20240919,50.89,106600,-4.32,20250219,74000,37.84,20250409,109000,-6.42,20240711,67600,50.89,20240919,0.02,Y,402340,100,141 억,,69207531,N,N,57402,N,00,N
20250515,161146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,100800,-2700,5,-2.61,29395287900,287150,89.05,102500,106000,99300,134500,72500,103500,102369.11,52.15,0,40142,106366,104932,102766,101332,99166,105650,102050,141,31000,100,74520,100,1,132540858,133601,3.69,0.71,12,0.22,27346.00,142115.00,109000,20240711,-7.52,67600,20240919,49.11,106600,-5.44,20250219,74000,36.22,20250409,109000,-7.52,20240711,67600,49.11,20240919,0.02,Y,402340,100,141 억,,69122218,N,N,57402,N,00,N
20250515,151202,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,100200,-3300,5,-3.19,26326899600,256654,79.59,102500,106000,99300,134500,72500,103500,102577.40,52.15,0,40656,106366,104932,102766,101332,99166,105650,102050,141,31000,100,74520,100,1,132540858,132806,3.66,0.71,12,0.19,27346.00,142115.00,109000,20240711,-8.07,67600,20240919,48.22,106600,-6.00,20250219,74000,35.41,20250409,109000,-8.07,20240711,67600,48.22,20240919,0.02,Y,402340,100,141 억,,69122218,N,N,69124,N,00,N
20250515,141202,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,101000,-2500,5,-2.42,18957808500,183657,56.96,102500,106000,100800,134500,72500,103500,103223.99,52.15,0,20082,106366,104932,102766,101332,99166,105650,102050,141,31000,100,74520,100,1,132540858,133866,3.69,0.71,12,0.14,27346.00,142115.00,109000,20240711,-7.34,67600,20240919,49.41,106600,-5.25,20250219,74000,36.49,20250409,109000,-7.34,20240711,67600,49.41,20240919,0.02,Y,402340,100,141 억,,69122218,N,N,69124,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 20250516 161014 55 20.00 KOSPI200 금융 N N N Y 40 N 102600 1800 2 1.79 20638445400 201580 70.20 101000 103300 101000 131000 70600 100800 102383.38 52.22 0 -57218 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135987 3.75 0.72 12 0.15 27346.00 142115.00 109000 20240711 -5.87 67600 20240919 51.78 106600 -3.75 20250219 74000 38.65 20250409 109000 -5.87 20240711 67600 51.78 20240919 0.02 Y 402340 100 141 억 69207531 N N 36962 N 00 N
3 20250516 151034 55 20.00 KOSPI200 금융 N N N Y 40 N 102200 1400 2 1.39 17694871500 172866 60.20 101000 103300 101000 131000 70600 100800 102361.78 52.22 0 -49378 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135457 3.74 0.72 12 0.13 27346.00 142115.00 109000 20240711 -6.24 67600 20240919 51.18 106600 -4.13 20250219 74000 38.11 20250409 109000 -6.24 20240711 67600 51.18 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
4 20250516 141028 55 20.00 KOSPI200 금융 N N N Y 40 N 102500 1700 2 1.69 12582713450 123072 42.86 101000 103100 101000 131000 70600 100800 102238.64 52.22 0 -37505 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135854 3.75 0.72 12 0.09 27346.00 142115.00 109000 20240711 -5.96 67600 20240919 51.63 106600 -3.85 20250219 74000 38.51 20250409 109000 -5.96 20240711 67600 51.63 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
5 20250516 131025 55 20.00 KOSPI200 금융 N N N Y 40 N 102500 1700 2 1.69 8975326250 87986 30.64 101000 102900 101000 131000 70600 100800 102008.57 52.22 0 -23548 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135854 3.75 0.72 12 0.07 27346.00 142115.00 109000 20240711 -5.96 67600 20240919 51.63 106600 -3.85 20250219 74000 38.51 20250409 109000 -5.96 20240711 67600 51.63 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
6 20250516 121027 55 20.00 KOSPI200 금융 N N N Y 40 N 102100 1300 2 1.29 7181300950 70437 24.53 101000 102900 101000 131000 70600 100800 101953.53 52.22 0 -17175 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135324 3.73 0.72 12 0.05 27346.00 142115.00 109000 20240711 -6.33 67600 20240919 51.04 106600 -4.22 20250219 74000 37.97 20250409 109000 -6.33 20240711 67600 51.04 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
7 20250516 110946 55 20.00 KOSPI200 금융 N N N Y 40 N 101100 300 2 0.30 5471068700 53629 18.68 101000 102900 101000 131000 70600 100800 102016.98 52.22 0 -13262 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 133999 3.70 0.71 12 0.04 27346.00 142115.00 109000 20240711 -7.25 67600 20240919 49.56 106600 -5.16 20250219 74000 36.62 20250409 109000 -7.25 20240711 67600 49.56 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
8 20250516 101012 55 20.00 KOSPI200 금융 N N N Y 40 N 102200 1400 2 1.39 3438072500 33644 11.72 101000 102900 101000 131000 70600 100800 102189.77 52.22 0 -7732 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135457 3.74 0.72 12 0.03 27346.00 142115.00 109000 20240711 -6.24 67600 20240919 51.18 106600 -4.13 20250219 74000 38.11 20250409 109000 -6.24 20240711 67600 51.18 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
9 20250516 091032 55 20.00 KOSPI200 금융 N N N Y 40 N 102000 1200 2 1.19 1250906100 12251 4.27 101000 102900 101000 131000 70600 100800 102106.45 52.22 0 -1682 108733 104766 102033 98066 95333 103400 96700 141 30200 100 72570 100 1 132540858 135192 3.73 0.72 12 0.01 27346.00 142115.00 109000 20240711 -6.42 67600 20240919 50.89 106600 -4.32 20250219 74000 37.84 20250409 109000 -6.42 20240711 67600 50.89 20240919 0.02 Y 402340 100 141 억 69207531 N N 57402 N 00 N
10 20250515 161146 55 20.00 KOSPI200 금융 N N N Y 40 N 100800 -2700 5 -2.61 29395287900 287150 89.05 102500 106000 99300 134500 72500 103500 102369.11 52.15 0 40142 106366 104932 102766 101332 99166 105650 102050 141 31000 100 74520 100 1 132540858 133601 3.69 0.71 12 0.22 27346.00 142115.00 109000 20240711 -7.52 67600 20240919 49.11 106600 -5.44 20250219 74000 36.22 20250409 109000 -7.52 20240711 67600 49.11 20240919 0.02 Y 402340 100 141 억 69122218 N N 57402 N 00 N
11 20250515 151202 55 20.00 KOSPI200 금융 N N N Y 40 N 100200 -3300 5 -3.19 26326899600 256654 79.59 102500 106000 99300 134500 72500 103500 102577.40 52.15 0 40656 106366 104932 102766 101332 99166 105650 102050 141 31000 100 74520 100 1 132540858 132806 3.66 0.71 12 0.19 27346.00 142115.00 109000 20240711 -8.07 67600 20240919 48.22 106600 -6.00 20250219 74000 35.41 20250409 109000 -8.07 20240711 67600 48.22 20240919 0.02 Y 402340 100 141 억 69122218 N N 69124 N 00 N
12 20250515 141202 55 20.00 KOSPI200 금융 N N N Y 40 N 101000 -2500 5 -2.42 18957808500 183657 56.96 102500 106000 100800 134500 72500 103500 103223.99 52.15 0 20082 106366 104932 102766 101332 99166 105650 102050 141 31000 100 74520 100 1 132540858 133866 3.69 0.71 12 0.14 27346.00 142115.00 109000 20240711 -7.34 67600 20240919 49.41 106600 -5.25 20250219 74000 36.49 20250409 109000 -7.34 20240711 67600 49.41 20240919 0.02 Y 402340 100 141 억 69122218 N N 69124 N 00 N