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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
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
20250414,130114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,115700,-300,5,-0.26,15243350850,133380,64.25,116400,116700,112000,150800,81200,116000,114285.13,12.40,0,20198,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33758,41.07,0.74,12,0.46,2817.00,157224.00,152900,20240516,-24.33,89400,20241115,29.42,137700,-15.98,20250317,92300,25.35,20250203,152900,-24.33,20240516,89400,29.42,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,12301,N,00,N
20250414,120114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,115600,-400,5,-0.34,12813861900,112391,54.14,116400,116700,112000,150800,81200,116000,114011.46,12.40,0,18907,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33729,41.04,0.74,12,0.39,2817.00,157224.00,152900,20240516,-24.40,89400,20241115,29.31,137700,-16.05,20250317,92300,25.24,20250203,152900,-24.40,20240516,89400,29.31,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,12301,N,00,N
20250414,110113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,114600,-1400,5,-1.21,10134832900,89127,42.93,116400,116700,112000,150800,81200,116000,113712.26,12.40,0,16035,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33437,40.68,0.73,12,0.31,2817.00,157224.00,152900,20240516,-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
20250414,100113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,112600,-3400,5,-2.93,6404493550,56297,27.12,116400,116700,112000,150800,81200,116000,113762.61,12.40,0,10011,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,32853,39.97,0.72,12,0.19,2817.00,157224.00,152900,20240516,-26.36,89400,20241115,25.95,137700,-18.23,20250317,92300,21.99,20250203,152900,-26.36,20240516,89400,25.95,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,12301,N,00,N
20250414,090113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116000,0,3,0.00,239904700,2064,0.99,116400,116700,115900,150800,81200,116000,116232.90,12.40,0,-1236,123266,119632,117266,113632,111266,118450,112450,1466,34800,5000,85840,100,1,29176998,33845,41.18,0.74,12,0.01,2817.00,157224.00,152900,20240516,-24.13,89400,20241115,29.75,137700,-15.76,20250317,92300,25.68,20250203,152900,-24.13,20240516,89400,29.75,20241115,0.54,Y,001040,5000,1466 억,,3617620,N,N,12301,N,00,N
20250411,160114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116000,-5100,5,-4.21,24205184800,207608,107.31,119500,120900,114900,157400,84800,121100,116591.23,12.34,0,17498,124766,122932,120866,119032,116966,121900,118000,1466,36300,5000,89610,100,1,29176998,33845,41.18,0.74,12,0.71,2817.00,157224.00,152900,20240516,-24.13,89400,20241115,29.75,137700,-15.76,20250317,92300,25.68,20250203,152900,-24.13,20240516,89400,29.75,20241115,0.53,Y,001040,5000,1466 억,,3601777,N,N,12301,N,00,N
20250411,150113,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116000,-5100,5,-4.21,21419136150,183588,94.89,119500,120900,114900,157400,84800,121100,116669.59,12.34,0,17313,124766,122932,120866,119032,116966,121900,118000,1466,36300,5000,89610,100,1,29176998,33845,41.18,0.74,12,0.63,2817.00,157224.00,152900,20240516,-24.13,89400,20241115,29.75,137700,-15.76,20250317,92300,25.68,20250203,152900,-24.13,20240516,89400,29.75,20241115,0.53,Y,001040,5000,1466 억,,3601777,N,N,13525,N,00,N
20250411,140114,55,40.00,KOSPI200,,금융,N,N,N,Y,40,N,116800,-4300,5,-3.55,17253712050,147793,76.39,119500,120900,114900,157400,84800,121100,116742.42,12.34,0,13568,124766,122932,120866,119032,116966,121900,118000,1466,36300,5000,89610,100,1,29176998,34079,41.46,0.74,12,0.51,2817.00,157224.00,152900,20240516,-23.61,89400,20241115,30.65,137700,-15.18,20250317,92300,26.54,20250203,152900,-23.61,20240516,89400,30.65,20241115,0.53,Y,001040,5000,1466 억,,3601777,N,N,13525,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 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
3 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
4 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
5 20250414 130114 55 40.00 KOSPI200 금융 N N N Y 40 N 115700 -300 5 -0.26 15243350850 133380 64.25 116400 116700 112000 150800 81200 116000 114285.13 12.40 0 20198 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33758 41.07 0.74 12 0.46 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 0.54 Y 001040 5000 1466 억 3617620 N N 12301 N 00 N
6 20250414 120114 55 40.00 KOSPI200 금융 N N N Y 40 N 115600 -400 5 -0.34 12813861900 112391 54.14 116400 116700 112000 150800 81200 116000 114011.46 12.40 0 18907 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33729 41.04 0.74 12 0.39 2817.00 157224.00 152900 20240516 -24.40 89400 20241115 29.31 137700 -16.05 20250317 92300 25.24 20250203 152900 -24.40 20240516 89400 29.31 20241115 0.54 Y 001040 5000 1466 억 3617620 N N 12301 N 00 N
7 20250414 110113 55 40.00 KOSPI200 금융 N N N Y 40 N 114600 -1400 5 -1.21 10134832900 89127 42.93 116400 116700 112000 150800 81200 116000 113712.26 12.40 0 16035 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33437 40.68 0.73 12 0.31 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
8 20250414 100113 55 40.00 KOSPI200 금융 N N N Y 40 N 112600 -3400 5 -2.93 6404493550 56297 27.12 116400 116700 112000 150800 81200 116000 113762.61 12.40 0 10011 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 32853 39.97 0.72 12 0.19 2817.00 157224.00 152900 20240516 -26.36 89400 20241115 25.95 137700 -18.23 20250317 92300 21.99 20250203 152900 -26.36 20240516 89400 25.95 20241115 0.54 Y 001040 5000 1466 억 3617620 N N 12301 N 00 N
9 20250414 090113 55 40.00 KOSPI200 금융 N N N Y 40 N 116000 0 3 0.00 239904700 2064 0.99 116400 116700 115900 150800 81200 116000 116232.90 12.40 0 -1236 123266 119632 117266 113632 111266 118450 112450 1466 34800 5000 85840 100 1 29176998 33845 41.18 0.74 12 0.01 2817.00 157224.00 152900 20240516 -24.13 89400 20241115 29.75 137700 -15.76 20250317 92300 25.68 20250203 152900 -24.13 20240516 89400 29.75 20241115 0.54 Y 001040 5000 1466 억 3617620 N N 12301 N 00 N
10 20250411 160114 55 40.00 KOSPI200 금융 N N N Y 40 N 116000 -5100 5 -4.21 24205184800 207608 107.31 119500 120900 114900 157400 84800 121100 116591.23 12.34 0 17498 124766 122932 120866 119032 116966 121900 118000 1466 36300 5000 89610 100 1 29176998 33845 41.18 0.74 12 0.71 2817.00 157224.00 152900 20240516 -24.13 89400 20241115 29.75 137700 -15.76 20250317 92300 25.68 20250203 152900 -24.13 20240516 89400 29.75 20241115 0.53 Y 001040 5000 1466 억 3601777 N N 12301 N 00 N
11 20250411 150113 55 40.00 KOSPI200 금융 N N N Y 40 N 116000 -5100 5 -4.21 21419136150 183588 94.89 119500 120900 114900 157400 84800 121100 116669.59 12.34 0 17313 124766 122932 120866 119032 116966 121900 118000 1466 36300 5000 89610 100 1 29176998 33845 41.18 0.74 12 0.63 2817.00 157224.00 152900 20240516 -24.13 89400 20241115 29.75 137700 -15.76 20250317 92300 25.68 20250203 152900 -24.13 20240516 89400 29.75 20241115 0.53 Y 001040 5000 1466 억 3601777 N N 13525 N 00 N
12 20250411 140114 55 40.00 KOSPI200 금융 N N N Y 40 N 116800 -4300 5 -3.55 17253712050 147793 76.39 119500 120900 114900 157400 84800 121100 116742.42 12.34 0 13568 124766 122932 120866 119032 116966 121900 118000 1466 36300 5000 89610 100 1 29176998 34079 41.46 0.74 12 0.51 2817.00 157224.00 152900 20240516 -23.61 89400 20241115 30.65 137700 -15.18 20250317 92300 26.54 20250203 152900 -23.61 20240516 89400 30.65 20241115 0.53 Y 001040 5000 1466 억 3601777 N N 13525 N 00 N