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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
024110/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160328,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15220,-120,5,-0.78,12204558410,803988,71.59,15190,15270,15020,19940,10740,15340,15180.02,13.97,0,-3282,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,121368,4.59,0.36,12,0.10,3316.00,42570.00,15870,20250304,-4.10,12790,20240805,19.00,15870,-4.10,20250304,13390,13.67,20250409,15870,-4.10,20250304,12790,19.00,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,272798,N,00,N
20250502,150331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15190,-150,5,-0.98,10012041440,659794,58.75,15190,15270,15020,19940,10740,15340,15174.50,13.97,0,-43204,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,121129,4.58,0.36,12,0.08,3316.00,42570.00,15870,20250304,-4.28,12790,20240805,18.76,15870,-4.28,20250304,13390,13.44,20250409,15870,-4.28,20250304,12790,18.76,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,N,00,N
20250502,140330,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15250,-90,5,-0.59,7744261670,510681,45.47,15190,15270,15020,19940,10740,15340,15164.58,13.97,0,-88141,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,121607,4.60,0.36,12,0.06,3316.00,42570.00,15870,20250304,-3.91,12790,20240805,19.23,15870,-3.91,20250304,13390,13.89,20250409,15870,-3.91,20250304,12790,19.23,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,N,00,N
20250502,130331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15250,-90,5,-0.59,6659587580,439521,39.14,15190,15270,15020,19940,10740,15340,15151.92,13.97,0,-81745,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,121607,4.60,0.36,12,0.06,3316.00,42570.00,15870,20250304,-3.91,12790,20240805,19.23,15870,-3.91,20250304,13390,13.89,20250409,15870,-3.91,20250304,12790,19.23,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,N,00,N
20250502,120331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15200,-140,5,-0.91,5322489105,351746,31.32,15190,15230,15020,19940,10740,15340,15131.63,13.97,0,-79913,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,121209,4.58,0.36,12,0.04,3316.00,42570.00,15870,20250304,-4.22,12790,20240805,18.84,15870,-4.22,20250304,13390,13.52,20250409,15870,-4.22,20250304,12790,18.84,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,N,00,N
20250502,110331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15180,-160,5,-1.04,4387955360,290239,25.84,15190,15200,15020,19940,10740,15340,15118.42,13.97,0,-65079,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,121049,4.58,0.36,12,0.04,3316.00,42570.00,15870,20250304,-4.35,12790,20240805,18.69,15870,-4.35,20250304,13390,13.37,20250409,15870,-4.35,20250304,12790,18.69,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,N,00,N
20250502,100330,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15140,-200,5,-1.30,3513612510,232569,20.71,15190,15200,15020,19940,10740,15340,15107.83,13.97,0,-54668,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,120730,4.57,0.36,12,0.03,3316.00,42570.00,15870,20250304,-4.60,12790,20240805,18.37,15870,-4.60,20250304,13390,13.07,20250409,15870,-4.60,20250304,12790,18.37,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,N,00,N
20250502,090330,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,15150,-190,5,-1.24,687554670,45336,4.04,15190,15200,15100,19940,10740,15340,15165.76,13.97,0,-17712,15466,15402,15276,15212,15086,15435,15245,39871,4600,5000,11650,10,1,797425869,120810,4.57,0.36,12,0.01,3316.00,42570.00,15870,20250304,-4.54,12790,20240805,18.45,15870,-4.54,20250304,13390,13.14,20250409,15870,-4.54,20250304,12790,18.45,20240805,0.04,Y,024110,5000,39871 억,,111371231,N,N,207557,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 20250502 160328 55 20.00 KOSPI200 금융 N N N Y 40 N 15220 -120 5 -0.78 12204558410 803988 71.59 15190 15270 15020 19940 10740 15340 15180.02 13.97 0 -3282 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 121368 4.59 0.36 12 0.10 3316.00 42570.00 15870 20250304 -4.10 12790 20240805 19.00 15870 -4.10 20250304 13390 13.67 20250409 15870 -4.10 20250304 12790 19.00 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 272798 N 00 N
3 20250502 150331 55 20.00 KOSPI200 금융 N N N Y 40 N 15190 -150 5 -0.98 10012041440 659794 58.75 15190 15270 15020 19940 10740 15340 15174.50 13.97 0 -43204 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 121129 4.58 0.36 12 0.08 3316.00 42570.00 15870 20250304 -4.28 12790 20240805 18.76 15870 -4.28 20250304 13390 13.44 20250409 15870 -4.28 20250304 12790 18.76 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N
4 20250502 140330 55 20.00 KOSPI200 금융 N N N Y 40 N 15250 -90 5 -0.59 7744261670 510681 45.47 15190 15270 15020 19940 10740 15340 15164.58 13.97 0 -88141 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 121607 4.60 0.36 12 0.06 3316.00 42570.00 15870 20250304 -3.91 12790 20240805 19.23 15870 -3.91 20250304 13390 13.89 20250409 15870 -3.91 20250304 12790 19.23 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N
5 20250502 130331 55 20.00 KOSPI200 금융 N N N Y 40 N 15250 -90 5 -0.59 6659587580 439521 39.14 15190 15270 15020 19940 10740 15340 15151.92 13.97 0 -81745 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 121607 4.60 0.36 12 0.06 3316.00 42570.00 15870 20250304 -3.91 12790 20240805 19.23 15870 -3.91 20250304 13390 13.89 20250409 15870 -3.91 20250304 12790 19.23 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N
6 20250502 120331 55 20.00 KOSPI200 금융 N N N Y 40 N 15200 -140 5 -0.91 5322489105 351746 31.32 15190 15230 15020 19940 10740 15340 15131.63 13.97 0 -79913 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 121209 4.58 0.36 12 0.04 3316.00 42570.00 15870 20250304 -4.22 12790 20240805 18.84 15870 -4.22 20250304 13390 13.52 20250409 15870 -4.22 20250304 12790 18.84 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N
7 20250502 110331 55 20.00 KOSPI200 금융 N N N Y 40 N 15180 -160 5 -1.04 4387955360 290239 25.84 15190 15200 15020 19940 10740 15340 15118.42 13.97 0 -65079 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 121049 4.58 0.36 12 0.04 3316.00 42570.00 15870 20250304 -4.35 12790 20240805 18.69 15870 -4.35 20250304 13390 13.37 20250409 15870 -4.35 20250304 12790 18.69 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N
8 20250502 100330 55 20.00 KOSPI200 금융 N N N Y 40 N 15140 -200 5 -1.30 3513612510 232569 20.71 15190 15200 15020 19940 10740 15340 15107.83 13.97 0 -54668 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 120730 4.57 0.36 12 0.03 3316.00 42570.00 15870 20250304 -4.60 12790 20240805 18.37 15870 -4.60 20250304 13390 13.07 20250409 15870 -4.60 20250304 12790 18.37 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N
9 20250502 090330 55 20.00 KOSPI200 금융 N N N Y 40 N 15150 -190 5 -1.24 687554670 45336 4.04 15190 15200 15100 19940 10740 15340 15165.76 13.97 0 -17712 15466 15402 15276 15212 15086 15435 15245 39871 4600 5000 11650 10 1 797425869 120810 4.57 0.36 12 0.01 3316.00 42570.00 15870 20250304 -4.54 12790 20240805 18.45 15870 -4.54 20250304 13390 13.14 20250409 15870 -4.54 20250304 12790 18.45 20240805 0.04 Y 024110 5000 39871 억 111371231 N N 207557 N 00 N