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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114100,-6900,5,-5.70,41827397600,366931,393.49,116900,116900,111400,157300,84700,121000,113992.54,12.30,0,-75985,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33291,40.50,0.73,12,1.26,2817.00,157224.00,152900,20240516,-25.38,89400,20241115,27.63,137700,-17.14,20250317,92300,23.62,20250203,152900,-25.38,20240516,89400,27.63,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,33864,N,00,N
20250421,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114500,-6500,5,-5.37,40228914300,352936,378.48,116900,116900,111400,157300,84700,121000,113983.60,12.30,0,-73854,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33408,40.65,0.73,12,1.21,2817.00,157224.00,152900,20240516,-25.11,89400,20241115,28.08,137700,-16.85,20250317,92300,24.05,20250203,152900,-25.11,20240516,89400,28.08,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250421,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,113600,-7400,5,-6.12,36508171200,320332,343.52,116900,116900,111400,157300,84700,121000,113969.79,12.30,0,-73495,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33145,40.33,0.72,12,1.10,2817.00,157224.00,152900,20240516,-25.70,89400,20241115,27.07,137700,-17.50,20250317,92300,23.08,20250203,152900,-25.70,20240516,89400,27.07,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250421,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114200,-6800,5,-5.62,33120373300,290500,311.52,116900,116900,111400,157300,84700,121000,114011.61,12.30,0,-72026,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33320,40.54,0.73,12,1.00,2817.00,157224.00,152900,20240516,-25.31,89400,20241115,27.74,137700,-17.07,20250317,92300,23.73,20250203,152900,-25.31,20240516,89400,27.74,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250421,120113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114500,-6500,5,-5.37,30766025850,269936,289.47,116900,116900,111400,157300,84700,121000,113975.26,12.30,0,-69583,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33408,40.65,0.73,12,0.93,2817.00,157224.00,152900,20240516,-25.11,89400,20241115,28.08,137700,-16.85,20250317,92300,24.05,20250203,152900,-25.11,20240516,89400,28.08,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250421,110114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114700,-6300,5,-5.21,27592398750,242287,259.82,116900,116900,111400,157300,84700,121000,113883.12,12.30,0,-68805,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33466,40.72,0.73,12,0.83,2817.00,157224.00,152900,20240516,-24.98,89400,20241115,28.30,137700,-16.70,20250317,92300,24.27,20250203,152900,-24.98,20240516,89400,28.30,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250421,100114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114700,-6300,5,-5.21,22323977100,196576,210.80,116900,116900,111400,157300,84700,121000,113564.10,12.30,0,-60006,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33466,40.72,0.73,12,0.67,2817.00,157224.00,152900,20240516,-24.98,89400,20241115,28.30,137700,-16.70,20250317,92300,24.27,20250203,152900,-24.98,20240516,89400,28.30,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250421,090114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,115000,-6000,5,-4.96,1184210800,10229,10.97,116900,116900,114200,157300,84700,121000,115769.95,12.30,0,-4422,123866,122432,120566,119132,117266,123150,119850,1466,36300,5000,89540,100,1,29176998,33554,40.82,0.73,12,0.04,2817.00,157224.00,152900,20240516,-24.79,89400,20241115,28.64,137700,-16.49,20250317,92300,24.59,20250203,152900,-24.79,20240516,89400,28.64,20241115,0.49,Y,001040,5000,1466 억,,3588735,N,N,13062,N,00,N
20250418,160113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,121000,1000,2,0.83,11278985000,93251,51.37,119800,122000,118700,156000,84000,120000,120952.96,12.37,0,-25021,124466,122232,120066,117832,115666,123350,118950,1466,36000,5000,88800,100,1,29176998,35304,42.95,0.77,12,0.32,2817.00,157224.00,152900,20240516,-20.86,89400,20241115,35.35,137700,-12.13,20250317,92300,31.09,20250203,152900,-20.86,20240516,89400,35.35,20241115,0.48,Y,001040,5000,1466 억,,3609741,N,N,13062,N,00,N
20250418,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,120600,600,2,0.50,10126563500,83704,46.11,119800,122000,118700,156000,84000,120000,120980.64,12.37,0,-22992,124466,122232,120066,117832,115666,123350,118950,1466,36000,5000,88800,100,1,29176998,35187,42.81,0.77,12,0.29,2817.00,157224.00,152900,20240516,-21.12,89400,20241115,34.90,137700,-12.42,20250317,92300,30.66,20250203,152900,-21.12,20240516,89400,34.90,20241115,0.48,Y,001040,5000,1466 억,,3609741,N,N,27258,N,00,N
20250418,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,120800,800,2,0.67,8564340400,70773,38.99,119800,122000,118700,156000,84000,120000,121011.41,12.37,0,-18898,124466,122232,120066,117832,115666,123350,118950,1466,36000,5000,88800,100,1,29176998,35246,42.88,0.77,12,0.24,2817.00,157224.00,152900,20240516,-20.99,89400,20241115,35.12,137700,-12.27,20250317,92300,30.88,20250203,152900,-20.99,20240516,89400,35.12,20241115,0.48,Y,001040,5000,1466 억,,3609741,N,N,27258,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 20250421 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 114100 -6900 5 -5.70 41827397600 366931 393.49 116900 116900 111400 157300 84700 121000 113992.54 12.30 0 -75985 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33291 40.50 0.73 12 1.26 2817.00 157224.00 152900 20240516 -25.38 89400 20241115 27.63 137700 -17.14 20250317 92300 23.62 20250203 152900 -25.38 20240516 89400 27.63 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 33864 N 00 N
3 20250421 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 114500 -6500 5 -5.37 40228914300 352936 378.48 116900 116900 111400 157300 84700 121000 113983.60 12.30 0 -73854 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33408 40.65 0.73 12 1.21 2817.00 157224.00 152900 20240516 -25.11 89400 20241115 28.08 137700 -16.85 20250317 92300 24.05 20250203 152900 -25.11 20240516 89400 28.08 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
4 20250421 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 113600 -7400 5 -6.12 36508171200 320332 343.52 116900 116900 111400 157300 84700 121000 113969.79 12.30 0 -73495 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33145 40.33 0.72 12 1.10 2817.00 157224.00 152900 20240516 -25.70 89400 20241115 27.07 137700 -17.50 20250317 92300 23.08 20250203 152900 -25.70 20240516 89400 27.07 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
5 20250421 130114 55 40.00 KOSPI200 금융 N N N Y 40 N 114200 -6800 5 -5.62 33120373300 290500 311.52 116900 116900 111400 157300 84700 121000 114011.61 12.30 0 -72026 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33320 40.54 0.73 12 1.00 2817.00 157224.00 152900 20240516 -25.31 89400 20241115 27.74 137700 -17.07 20250317 92300 23.73 20250203 152900 -25.31 20240516 89400 27.74 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
6 20250421 120113 55 40.00 KOSPI200 금융 N N N Y 40 N 114500 -6500 5 -5.37 30766025850 269936 289.47 116900 116900 111400 157300 84700 121000 113975.26 12.30 0 -69583 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33408 40.65 0.73 12 0.93 2817.00 157224.00 152900 20240516 -25.11 89400 20241115 28.08 137700 -16.85 20250317 92300 24.05 20250203 152900 -25.11 20240516 89400 28.08 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
7 20250421 110114 55 40.00 KOSPI200 금융 N N N Y 40 N 114700 -6300 5 -5.21 27592398750 242287 259.82 116900 116900 111400 157300 84700 121000 113883.12 12.30 0 -68805 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33466 40.72 0.73 12 0.83 2817.00 157224.00 152900 20240516 -24.98 89400 20241115 28.30 137700 -16.70 20250317 92300 24.27 20250203 152900 -24.98 20240516 89400 28.30 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
8 20250421 100114 55 40.00 KOSPI200 금융 N N N Y 40 N 114700 -6300 5 -5.21 22323977100 196576 210.80 116900 116900 111400 157300 84700 121000 113564.10 12.30 0 -60006 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33466 40.72 0.73 12 0.67 2817.00 157224.00 152900 20240516 -24.98 89400 20241115 28.30 137700 -16.70 20250317 92300 24.27 20250203 152900 -24.98 20240516 89400 28.30 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
9 20250421 090114 55 40.00 KOSPI200 금융 N N N Y 40 N 115000 -6000 5 -4.96 1184210800 10229 10.97 116900 116900 114200 157300 84700 121000 115769.95 12.30 0 -4422 123866 122432 120566 119132 117266 123150 119850 1466 36300 5000 89540 100 1 29176998 33554 40.82 0.73 12 0.04 2817.00 157224.00 152900 20240516 -24.79 89400 20241115 28.64 137700 -16.49 20250317 92300 24.59 20250203 152900 -24.79 20240516 89400 28.64 20241115 0.49 Y 001040 5000 1466 억 3588735 N N 13062 N 00 N
10 20250418 160113 55 40.00 KOSPI200 금융 N N N Y 40 N 121000 1000 2 0.83 11278985000 93251 51.37 119800 122000 118700 156000 84000 120000 120952.96 12.37 0 -25021 124466 122232 120066 117832 115666 123350 118950 1466 36000 5000 88800 100 1 29176998 35304 42.95 0.77 12 0.32 2817.00 157224.00 152900 20240516 -20.86 89400 20241115 35.35 137700 -12.13 20250317 92300 31.09 20250203 152900 -20.86 20240516 89400 35.35 20241115 0.48 Y 001040 5000 1466 억 3609741 N N 13062 N 00 N
11 20250418 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 120600 600 2 0.50 10126563500 83704 46.11 119800 122000 118700 156000 84000 120000 120980.64 12.37 0 -22992 124466 122232 120066 117832 115666 123350 118950 1466 36000 5000 88800 100 1 29176998 35187 42.81 0.77 12 0.29 2817.00 157224.00 152900 20240516 -21.12 89400 20241115 34.90 137700 -12.42 20250317 92300 30.66 20250203 152900 -21.12 20240516 89400 34.90 20241115 0.48 Y 001040 5000 1466 억 3609741 N N 27258 N 00 N
12 20250418 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 120800 800 2 0.67 8564340400 70773 38.99 119800 122000 118700 156000 84000 120000 121011.41 12.37 0 -18898 124466 122232 120066 117832 115666 123350 118950 1466 36000 5000 88800 100 1 29176998 35246 42.88 0.77 12 0.24 2817.00 157224.00 152900 20240516 -20.99 89400 20241115 35.12 137700 -12.27 20250317 92300 30.88 20250203 152900 -20.99 20240516 89400 35.12 20241115 0.48 Y 001040 5000 1466 억 3609741 N N 27258 N 00 N