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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124300,-1500,5,-1.19,11898020550,96007,110.15,124400,126500,122200,163500,88100,125800,123928.67,11.70,1276,-8567,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,36267,44.12,0.79,12,0.33,2817.00,157224.00,152900,20240516,-18.71,89400,20241115,39.04,137700,-9.73,20250317,92300,34.67,20250203,152900,-18.71,20240516,89400,39.04,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,17452,N,00,N
20250430,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123100,-2700,5,-2.15,9878699050,79726,91.47,124400,126500,122200,163500,88100,125800,123908.12,11.70,1276,-10271,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,35917,43.70,0.78,12,0.27,2817.00,157224.00,152900,20240516,-19.49,89400,20241115,37.70,137700,-10.60,20250317,92300,33.37,20250203,152900,-19.49,20240516,89400,37.70,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250430,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,122900,-2900,5,-2.31,8243608250,66455,76.25,124400,126500,122200,163500,88100,125800,124047.98,11.70,1276,-6596,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,35859,43.63,0.78,12,0.23,2817.00,157224.00,152900,20240516,-19.62,89400,20241115,37.47,137700,-10.75,20250317,92300,33.15,20250203,152900,-19.62,20240516,89400,37.47,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250430,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123400,-2400,5,-1.91,6658576250,53550,61.44,124400,126500,122900,163500,88100,125800,124343.16,11.70,1276,-1961,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,36004,43.81,0.78,12,0.18,2817.00,157224.00,152900,20240516,-19.29,89400,20241115,38.03,137700,-10.38,20250317,92300,33.69,20250203,152900,-19.29,20240516,89400,38.03,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250430,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124400,-1400,5,-1.11,5531467150,44452,51.00,124400,126500,122900,163500,88100,125800,124436.86,11.70,1276,-378,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,36296,44.16,0.79,12,0.15,2817.00,157224.00,152900,20240516,-18.64,89400,20241115,39.15,137700,-9.66,20250317,92300,34.78,20250203,152900,-18.64,20240516,89400,39.15,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250430,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,124700,-1100,5,-0.87,4411629250,35475,40.70,124400,126500,122900,163500,88100,125800,124358.82,11.70,1276,534,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,36384,44.27,0.79,12,0.12,2817.00,157224.00,152900,20240516,-18.44,89400,20241115,39.49,137700,-9.44,20250317,92300,35.10,20250203,152900,-18.44,20240516,89400,39.49,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250430,100115,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,123500,-2300,5,-1.83,2093451150,16758,19.23,124400,126500,123300,163500,88100,125800,124922.49,11.70,1276,-508,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,36034,43.84,0.79,12,0.06,2817.00,157224.00,152900,20240516,-19.23,89400,20241115,38.14,137700,-10.31,20250317,92300,33.80,20250203,152900,-19.23,20240516,89400,38.14,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250430,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125500,-300,5,-0.24,147358100,1181,1.35,124400,126100,124400,163500,88100,125800,124774.01,11.70,1276,-79,129200,127500,125200,123500,121200,128350,124350,1466,37700,5000,93090,100,1,29176998,36617,44.55,0.80,12,0.00,2817.00,157224.00,152900,20240516,-17.92,89400,20241115,40.38,137700,-8.86,20250317,92300,35.97,20250203,152900,-17.92,20240516,89400,40.38,20241115,0.52,Y,001040,5000,1466 억,,3414326,N,N,19064,N,00,N
20250429,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125800,2700,2,2.19,10909079000,87159,105.36,123000,126900,122900,160000,86200,123100,125162.64,11.75,0,-12466,127233,125166,123733,121666,120233,124450,120950,1466,36900,5000,91090,100,1,29176998,36705,44.66,0.80,12,0.30,2817.00,157224.00,152900,20240516,-17.72,89400,20241115,40.72,137700,-8.64,20250317,92300,36.29,20250203,152900,-17.72,20240516,89400,40.72,20241115,0.51,Y,001040,5000,1466 억,,3427775,N,N,19042,N,00,N
20250429,150114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125500,2400,2,1.95,10226834500,81729,98.80,123000,126900,122900,160000,86200,123100,125131.04,11.75,0,-11496,127233,125166,123733,121666,120233,124450,120950,1466,36900,5000,91090,100,1,29176998,36617,44.55,0.80,12,0.28,2817.00,157224.00,152900,20240516,-17.92,89400,20241115,40.38,137700,-8.86,20250317,92300,35.97,20250203,152900,-17.92,20240516,89400,40.38,20241115,0.51,Y,001040,5000,1466 억,,3427775,N,N,20308,N,00,N
20250429,140113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,125200,2100,2,1.71,9018581300,72097,87.15,123000,126900,122900,160000,86200,123100,125089.55,11.75,0,-6401,127233,125166,123733,121666,120233,124450,120950,1466,36900,5000,91090,100,1,29176998,36530,44.44,0.80,12,0.25,2817.00,157224.00,152900,20240516,-18.12,89400,20241115,40.04,137700,-9.08,20250317,92300,35.64,20250203,152900,-18.12,20240516,89400,40.04,20241115,0.51,Y,001040,5000,1466 억,,3427775,N,N,20308,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 20250430 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 124300 -1500 5 -1.19 11898020550 96007 110.15 124400 126500 122200 163500 88100 125800 123928.67 11.70 1276 -8567 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 36267 44.12 0.79 12 0.33 2817.00 157224.00 152900 20240516 -18.71 89400 20241115 39.04 137700 -9.73 20250317 92300 34.67 20250203 152900 -18.71 20240516 89400 39.04 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 17452 N 00 N
3 20250430 150114 55 40.00 KOSPI200 금융 N N N Y 40 N 123100 -2700 5 -2.15 9878699050 79726 91.47 124400 126500 122200 163500 88100 125800 123908.12 11.70 1276 -10271 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 35917 43.70 0.78 12 0.27 2817.00 157224.00 152900 20240516 -19.49 89400 20241115 37.70 137700 -10.60 20250317 92300 33.37 20250203 152900 -19.49 20240516 89400 37.70 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
4 20250430 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 122900 -2900 5 -2.31 8243608250 66455 76.25 124400 126500 122200 163500 88100 125800 124047.98 11.70 1276 -6596 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 35859 43.63 0.78 12 0.23 2817.00 157224.00 152900 20240516 -19.62 89400 20241115 37.47 137700 -10.75 20250317 92300 33.15 20250203 152900 -19.62 20240516 89400 37.47 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
5 20250430 130114 55 40.00 KOSPI200 금융 N N N Y 40 N 123400 -2400 5 -1.91 6658576250 53550 61.44 124400 126500 122900 163500 88100 125800 124343.16 11.70 1276 -1961 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 36004 43.81 0.78 12 0.18 2817.00 157224.00 152900 20240516 -19.29 89400 20241115 38.03 137700 -10.38 20250317 92300 33.69 20250203 152900 -19.29 20240516 89400 38.03 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
6 20250430 120114 55 40.00 KOSPI200 금융 N N N Y 40 N 124400 -1400 5 -1.11 5531467150 44452 51.00 124400 126500 122900 163500 88100 125800 124436.86 11.70 1276 -378 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 36296 44.16 0.79 12 0.15 2817.00 157224.00 152900 20240516 -18.64 89400 20241115 39.15 137700 -9.66 20250317 92300 34.78 20250203 152900 -18.64 20240516 89400 39.15 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
7 20250430 110114 55 40.00 KOSPI200 금융 N N N Y 40 N 124700 -1100 5 -0.87 4411629250 35475 40.70 124400 126500 122900 163500 88100 125800 124358.82 11.70 1276 534 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 36384 44.27 0.79 12 0.12 2817.00 157224.00 152900 20240516 -18.44 89400 20241115 39.49 137700 -9.44 20250317 92300 35.10 20250203 152900 -18.44 20240516 89400 39.49 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
8 20250430 100115 55 40.00 KOSPI200 금융 N N N Y 40 N 123500 -2300 5 -1.83 2093451150 16758 19.23 124400 126500 123300 163500 88100 125800 124922.49 11.70 1276 -508 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 36034 43.84 0.79 12 0.06 2817.00 157224.00 152900 20240516 -19.23 89400 20241115 38.14 137700 -10.31 20250317 92300 33.80 20250203 152900 -19.23 20240516 89400 38.14 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
9 20250430 090114 55 40.00 KOSPI200 금융 N N N Y 40 N 125500 -300 5 -0.24 147358100 1181 1.35 124400 126100 124400 163500 88100 125800 124774.01 11.70 1276 -79 129200 127500 125200 123500 121200 128350 124350 1466 37700 5000 93090 100 1 29176998 36617 44.55 0.80 12 0.00 2817.00 157224.00 152900 20240516 -17.92 89400 20241115 40.38 137700 -8.86 20250317 92300 35.97 20250203 152900 -17.92 20240516 89400 40.38 20241115 0.52 Y 001040 5000 1466 억 3414326 N N 19064 N 00 N
10 20250429 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 125800 2700 2 2.19 10909079000 87159 105.36 123000 126900 122900 160000 86200 123100 125162.64 11.75 0 -12466 127233 125166 123733 121666 120233 124450 120950 1466 36900 5000 91090 100 1 29176998 36705 44.66 0.80 12 0.30 2817.00 157224.00 152900 20240516 -17.72 89400 20241115 40.72 137700 -8.64 20250317 92300 36.29 20250203 152900 -17.72 20240516 89400 40.72 20241115 0.51 Y 001040 5000 1466 억 3427775 N N 19042 N 00 N
11 20250429 150114 55 40.00 KOSPI200 금융 N N N Y 40 N 125500 2400 2 1.95 10226834500 81729 98.80 123000 126900 122900 160000 86200 123100 125131.04 11.75 0 -11496 127233 125166 123733 121666 120233 124450 120950 1466 36900 5000 91090 100 1 29176998 36617 44.55 0.80 12 0.28 2817.00 157224.00 152900 20240516 -17.92 89400 20241115 40.38 137700 -8.86 20250317 92300 35.97 20250203 152900 -17.92 20240516 89400 40.38 20241115 0.51 Y 001040 5000 1466 억 3427775 N N 20308 N 00 N
12 20250429 140113 55 40.00 KOSPI200 금융 N N N Y 40 N 125200 2100 2 1.71 9018581300 72097 87.15 123000 126900 122900 160000 86200 123100 125089.55 11.75 0 -6401 127233 125166 123733 121666 120233 124450 120950 1466 36900 5000 91090 100 1 29176998 36530 44.44 0.80 12 0.25 2817.00 157224.00 152900 20240516 -18.12 89400 20241115 40.04 137700 -9.08 20250317 92300 35.64 20250203 152900 -18.12 20240516 89400 40.04 20241115 0.51 Y 001040 5000 1466 억 3427775 N N 20308 N 00 N