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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001040/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
20250415,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,115400,-800,5,-0.69,21648490350,184797,81.50,115400,120100,114500,151000,81400,116200,117147.51,12.56,0,6609,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,33670,40.97,0.73,12,0.63,2817.00,157224.00,152900,20240516,-24.53,89400,20241115,29.08,137700,-16.19,20250317,92300,25.03,20250203,152900,-24.53,20240516,89400,29.08,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,9410,N,00,N
20250415,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116700,500,2,0.43,18032964000,153592,67.74,115400,120100,114500,151000,81400,116200,117408.22,12.56,0,-2669,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,34050,41.43,0.74,12,0.53,2817.00,157224.00,152900,20240516,-23.68,89400,20241115,30.54,137700,-15.25,20250317,92300,26.44,20250203,152900,-23.68,20240516,89400,30.54,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250415,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116700,500,2,0.43,15180092400,129184,56.98,115400,120100,114500,151000,81400,116200,117507.53,12.56,0,-4009,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,34050,41.43,0.74,12,0.44,2817.00,157224.00,152900,20240516,-23.68,89400,20241115,30.54,137700,-15.25,20250317,92300,26.44,20250203,152900,-23.68,20240516,89400,30.54,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250415,130113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117300,1100,2,0.95,12226490600,103909,45.83,115400,120100,114500,151000,81400,116200,117665.37,12.56,0,-7149,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,34225,41.64,0.75,12,0.36,2817.00,157224.00,152900,20240516,-23.28,89400,20241115,31.21,137700,-14.81,20250317,92300,27.09,20250203,152900,-23.28,20240516,89400,31.21,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250415,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117700,1500,2,1.29,10586042200,89993,39.69,115400,120100,114500,151000,81400,116200,117631.84,12.56,0,-6999,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,34341,41.78,0.75,12,0.31,2817.00,157224.00,152900,20240516,-23.02,89400,20241115,31.66,137700,-14.52,20250317,92300,27.52,20250203,152900,-23.02,20240516,89400,31.66,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250415,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,117800,1600,2,1.38,8453214350,71918,31.72,115400,120100,114500,151000,81400,116200,117539.62,12.56,0,-6933,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,34371,41.82,0.75,12,0.25,2817.00,157224.00,152900,20240516,-22.96,89400,20241115,31.77,137700,-14.45,20250317,92300,27.63,20250203,152900,-22.96,20240516,89400,31.77,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250415,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,119500,3300,2,2.84,5531357050,47280,20.85,115400,120100,114500,151000,81400,116200,116991.48,12.56,0,-484,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,34867,42.42,0.76,12,0.16,2817.00,157224.00,152900,20240516,-21.84,89400,20241115,33.67,137700,-13.22,20250317,92300,29.47,20250203,152900,-21.84,20240516,89400,33.67,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250415,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,115700,-500,5,-0.43,62509800,541,0.24,115400,115900,115300,151000,81400,116200,115544.92,12.56,0,-63,119800,118000,115000,113200,110200,116500,111700,1466,34800,5000,85980,100,1,29176998,33758,41.07,0.74,12,0.00,2817.00,157224.00,152900,20240516,-24.33,89400,20241115,29.42,137700,-15.98,20250317,92300,25.35,20250203,152900,-24.33,20240516,89400,29.42,20241115,0.53,Y,001040,5000,1466 억,,3665967,N,N,2751,N,00,N
20250414,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116200,200,2,0.17,25969772100,226736,109.21,116400,116800,112000,150800,81200,116000,114537.27,12.40,0,48799,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33904,41.25,0.74,12,0.78,2817.00,157224.00,152900,20240516,-24.00,89400,20241115,29.98,137700,-15.61,20250317,92300,25.89,20250203,152900,-24.00,20240516,89400,29.98,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,2751,N,00,N
20250414,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116500,500,2,0.43,24984261350,218254,105.13,116400,116800,112000,150800,81200,116000,114473.33,12.40,0,47883,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33991,41.36,0.74,12,0.75,2817.00,157224.00,152900,20240516,-23.81,89400,20241115,30.31,137700,-15.40,20250317,92300,26.22,20250203,152900,-23.81,20240516,89400,30.31,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,12301,N,00,N
20250414,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114600,-1400,5,-1.21,19371362650,169398,81.60,116400,116700,112000,150800,81200,116000,114354.14,12.40,0,30811,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33437,40.68,0.73,12,0.58,2817.00,157224.00,152900,20240516,-25.05,89400,20241115,28.19,137700,-16.78,20250317,92300,24.16,20250203,152900,-25.05,20240516,89400,28.19,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,12301,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 20250415 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 115400 -800 5 -0.69 21648490350 184797 81.50 115400 120100 114500 151000 81400 116200 117147.51 12.56 0 6609 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 33670 40.97 0.73 12 0.63 2817.00 157224.00 152900 20240516 -24.53 89400 20241115 29.08 137700 -16.19 20250317 92300 25.03 20250203 152900 -24.53 20240516 89400 29.08 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 9410 N 00 N
3 20250415 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 116700 500 2 0.43 18032964000 153592 67.74 115400 120100 114500 151000 81400 116200 117408.22 12.56 0 -2669 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 34050 41.43 0.74 12 0.53 2817.00 157224.00 152900 20240516 -23.68 89400 20241115 30.54 137700 -15.25 20250317 92300 26.44 20250203 152900 -23.68 20240516 89400 30.54 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
4 20250415 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 116700 500 2 0.43 15180092400 129184 56.98 115400 120100 114500 151000 81400 116200 117507.53 12.56 0 -4009 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 34050 41.43 0.74 12 0.44 2817.00 157224.00 152900 20240516 -23.68 89400 20241115 30.54 137700 -15.25 20250317 92300 26.44 20250203 152900 -23.68 20240516 89400 30.54 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
5 20250415 130113 55 40.00 KOSPI200 금융 N N N Y 40 N 117300 1100 2 0.95 12226490600 103909 45.83 115400 120100 114500 151000 81400 116200 117665.37 12.56 0 -7149 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 34225 41.64 0.75 12 0.36 2817.00 157224.00 152900 20240516 -23.28 89400 20241115 31.21 137700 -14.81 20250317 92300 27.09 20250203 152900 -23.28 20240516 89400 31.21 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
6 20250415 120114 55 40.00 KOSPI200 금융 N N N Y 40 N 117700 1500 2 1.29 10586042200 89993 39.69 115400 120100 114500 151000 81400 116200 117631.84 12.56 0 -6999 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 34341 41.78 0.75 12 0.31 2817.00 157224.00 152900 20240516 -23.02 89400 20241115 31.66 137700 -14.52 20250317 92300 27.52 20250203 152900 -23.02 20240516 89400 31.66 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
7 20250415 110114 55 40.00 KOSPI200 금융 N N N Y 40 N 117800 1600 2 1.38 8453214350 71918 31.72 115400 120100 114500 151000 81400 116200 117539.62 12.56 0 -6933 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 34371 41.82 0.75 12 0.25 2817.00 157224.00 152900 20240516 -22.96 89400 20241115 31.77 137700 -14.45 20250317 92300 27.63 20250203 152900 -22.96 20240516 89400 31.77 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
8 20250415 100114 55 40.00 KOSPI200 금융 N N N Y 40 N 119500 3300 2 2.84 5531357050 47280 20.85 115400 120100 114500 151000 81400 116200 116991.48 12.56 0 -484 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 34867 42.42 0.76 12 0.16 2817.00 157224.00 152900 20240516 -21.84 89400 20241115 33.67 137700 -13.22 20250317 92300 29.47 20250203 152900 -21.84 20240516 89400 33.67 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
9 20250415 090114 55 40.00 KOSPI200 금융 N N N Y 40 N 115700 -500 5 -0.43 62509800 541 0.24 115400 115900 115300 151000 81400 116200 115544.92 12.56 0 -63 119800 118000 115000 113200 110200 116500 111700 1466 34800 5000 85980 100 1 29176998 33758 41.07 0.74 12 0.00 2817.00 157224.00 152900 20240516 -24.33 89400 20241115 29.42 137700 -15.98 20250317 92300 25.35 20250203 152900 -24.33 20240516 89400 29.42 20241115 0.53 Y 001040 5000 1466 억 3665967 N N 2751 N 00 N
10 20250414 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 116200 200 2 0.17 25969772100 226736 109.21 116400 116800 112000 150800 81200 116000 114537.27 12.40 0 48799 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33904 41.25 0.74 12 0.78 2817.00 157224.00 152900 20240516 -24.00 89400 20241115 29.98 137700 -15.61 20250317 92300 25.89 20250203 152900 -24.00 20240516 89400 29.98 20241115 0.54 Y 001040 5000 1466 억 3617620 N N 2751 N 00 N
11 20250414 150114 55 40.00 KOSPI200 금융 N N N Y 40 N 116500 500 2 0.43 24984261350 218254 105.13 116400 116800 112000 150800 81200 116000 114473.33 12.40 0 47883 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33991 41.36 0.74 12 0.75 2817.00 157224.00 152900 20240516 -23.81 89400 20241115 30.31 137700 -15.40 20250317 92300 26.22 20250203 152900 -23.81 20240516 89400 30.31 20241115 0.54 Y 001040 5000 1466 억 3617620 N N 12301 N 00 N
12 20250414 140113 55 40.00 KOSPI200 금융 N N N Y 40 N 114600 -1400 5 -1.21 19371362650 169398 81.60 116400 116700 112000 150800 81200 116000 114354.14 12.40 0 30811 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33437 40.68 0.73 12 0.58 2817.00 157224.00 152900 20240516 -25.05 89400 20241115 28.19 137700 -16.78 20250317 92300 24.16 20250203 152900 -25.05 20240516 89400 28.19 20241115 0.54 Y 001040 5000 1466 억 3617620 N N 12301 N 00 N