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
024110/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
20250415,160337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14360,210,2,1.48,10124152600,707946,128.88,14200,14360,14200,18390,9910,14150,14300.74,13.72,0,227851,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,114510,4.33,0.34,12,0.09,3316.00,42570.00,15870,20250304,-9.51,12510,20240415,14.79,15870,-9.51,20250304,13390,7.24,20250409,15870,-9.51,20250304,12510,14.79,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,54183,N,00,N
20250415,150340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14340,190,2,1.34,8190814920,573275,104.36,14200,14340,14200,18390,9910,14150,14287.76,13.72,0,200052,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,114351,4.32,0.34,12,0.07,3316.00,42570.00,15870,20250304,-9.64,12510,20240415,14.63,15870,-9.64,20250304,13390,7.09,20250409,15870,-9.64,20250304,12510,14.63,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250415,140340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14300,150,2,1.06,7357156500,515055,93.77,14200,14340,14200,18390,9910,14150,14284.22,13.72,0,172778,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,114032,4.31,0.34,12,0.06,3316.00,42570.00,15870,20250304,-9.89,12510,20240415,14.31,15870,-9.89,20250304,13390,6.80,20250409,15870,-9.89,20250304,12510,14.31,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250415,130341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14300,150,2,1.06,6121383015,428624,78.03,14200,14340,14200,18390,9910,14150,14281.48,13.72,0,160692,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,114032,4.31,0.34,12,0.05,3316.00,42570.00,15870,20250304,-9.89,12510,20240415,14.31,15870,-9.89,20250304,13390,6.80,20250409,15870,-9.89,20250304,12510,14.31,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250415,120340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14310,160,2,1.13,5116786585,358451,65.26,14200,14310,14200,18390,9910,14150,14274.72,13.72,0,126964,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,114112,4.32,0.34,12,0.04,3316.00,42570.00,15870,20250304,-9.83,12510,20240415,14.39,15870,-9.83,20250304,13390,6.87,20250409,15870,-9.83,20250304,12510,14.39,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250415,110340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14260,110,2,0.78,3397290015,238095,43.35,14200,14300,14200,18390,9910,14150,14268.63,13.72,0,63178,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,113713,4.30,0.33,12,0.03,3316.00,42570.00,15870,20250304,-10.14,12510,20240415,13.99,15870,-10.14,20250304,13390,6.50,20250409,15870,-10.14,20250304,12510,13.99,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250415,100340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14290,140,2,0.99,2328080205,163168,29.70,14200,14300,14200,18390,9910,14150,14267.99,13.72,0,55055,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,113952,4.31,0.34,12,0.02,3316.00,42570.00,15870,20250304,-9.96,12510,20240415,14.23,15870,-9.96,20250304,13390,6.72,20250409,15870,-9.96,20250304,12510,14.23,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250415,090341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14250,100,2,0.71,412235310,28950,5.27,14200,14290,14200,18390,9910,14150,14239.56,13.72,0,16311,14323,14236,14113,14026,13903,14280,14070,39871,4240,5000,10750,10,1,797425869,113633,4.30,0.33,12,0.00,3316.00,42570.00,15870,20250304,-10.21,12510,20240415,13.91,15870,-10.21,20250304,13390,6.42,20250409,15870,-10.21,20250304,12510,13.91,20240415,0.04,Y,024110,5000,39871 억,,109388328,N,N,51700,N,00,N
20250414,160337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14150,160,2,1.14,7755803940,549299,73.18,13990,14200,13990,18180,9800,13990,14119.46,13.74,0,-47945,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,112836,4.27,0.33,12,0.07,3316.00,42570.00,15870,20250304,-10.84,12510,20240415,13.11,15870,-10.84,20250304,13390,5.68,20250409,15870,-10.84,20250304,12510,13.11,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,51700,N,00,N
20250414,150339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14140,150,2,1.07,6665962380,472267,62.91,13990,14200,13990,18180,9800,13990,14114.82,13.74,0,-32691,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,112756,4.26,0.33,12,0.06,3316.00,42570.00,15870,20250304,-10.90,12510,20240415,13.03,15870,-10.90,20250304,13390,5.60,20250409,15870,-10.90,20250304,12510,13.03,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,59010,N,00,N
20250414,140338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14160,170,2,1.22,5554058570,393703,52.45,13990,14200,13990,18180,9800,13990,14107.23,13.74,0,-10403,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,112916,4.27,0.33,12,0.05,3316.00,42570.00,15870,20250304,-10.78,12510,20240415,13.19,15870,-10.78,20250304,13390,5.75,20250409,15870,-10.78,20250304,12510,13.19,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,59010,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 160337 55 20.00 KOSPI200 금융 N N N Y 40 N 14360 210 2 1.48 10124152600 707946 128.88 14200 14360 14200 18390 9910 14150 14300.74 13.72 0 227851 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 114510 4.33 0.34 12 0.09 3316.00 42570.00 15870 20250304 -9.51 12510 20240415 14.79 15870 -9.51 20250304 13390 7.24 20250409 15870 -9.51 20250304 12510 14.79 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 54183 N 00 N
3 20250415 150340 55 20.00 KOSPI200 금융 N N N Y 40 N 14340 190 2 1.34 8190814920 573275 104.36 14200 14340 14200 18390 9910 14150 14287.76 13.72 0 200052 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 114351 4.32 0.34 12 0.07 3316.00 42570.00 15870 20250304 -9.64 12510 20240415 14.63 15870 -9.64 20250304 13390 7.09 20250409 15870 -9.64 20250304 12510 14.63 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
4 20250415 140340 55 20.00 KOSPI200 금융 N N N Y 40 N 14300 150 2 1.06 7357156500 515055 93.77 14200 14340 14200 18390 9910 14150 14284.22 13.72 0 172778 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 114032 4.31 0.34 12 0.06 3316.00 42570.00 15870 20250304 -9.89 12510 20240415 14.31 15870 -9.89 20250304 13390 6.80 20250409 15870 -9.89 20250304 12510 14.31 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
5 20250415 130341 55 20.00 KOSPI200 금융 N N N Y 40 N 14300 150 2 1.06 6121383015 428624 78.03 14200 14340 14200 18390 9910 14150 14281.48 13.72 0 160692 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 114032 4.31 0.34 12 0.05 3316.00 42570.00 15870 20250304 -9.89 12510 20240415 14.31 15870 -9.89 20250304 13390 6.80 20250409 15870 -9.89 20250304 12510 14.31 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
6 20250415 120340 55 20.00 KOSPI200 금융 N N N Y 40 N 14310 160 2 1.13 5116786585 358451 65.26 14200 14310 14200 18390 9910 14150 14274.72 13.72 0 126964 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 114112 4.32 0.34 12 0.04 3316.00 42570.00 15870 20250304 -9.83 12510 20240415 14.39 15870 -9.83 20250304 13390 6.87 20250409 15870 -9.83 20250304 12510 14.39 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
7 20250415 110340 55 20.00 KOSPI200 금융 N N N Y 40 N 14260 110 2 0.78 3397290015 238095 43.35 14200 14300 14200 18390 9910 14150 14268.63 13.72 0 63178 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 113713 4.30 0.33 12 0.03 3316.00 42570.00 15870 20250304 -10.14 12510 20240415 13.99 15870 -10.14 20250304 13390 6.50 20250409 15870 -10.14 20250304 12510 13.99 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
8 20250415 100340 55 20.00 KOSPI200 금융 N N N Y 40 N 14290 140 2 0.99 2328080205 163168 29.70 14200 14300 14200 18390 9910 14150 14267.99 13.72 0 55055 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 113952 4.31 0.34 12 0.02 3316.00 42570.00 15870 20250304 -9.96 12510 20240415 14.23 15870 -9.96 20250304 13390 6.72 20250409 15870 -9.96 20250304 12510 14.23 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
9 20250415 090341 55 20.00 KOSPI200 금융 N N N Y 40 N 14250 100 2 0.71 412235310 28950 5.27 14200 14290 14200 18390 9910 14150 14239.56 13.72 0 16311 14323 14236 14113 14026 13903 14280 14070 39871 4240 5000 10750 10 1 797425869 113633 4.30 0.33 12 0.00 3316.00 42570.00 15870 20250304 -10.21 12510 20240415 13.91 15870 -10.21 20250304 13390 6.42 20250409 15870 -10.21 20250304 12510 13.91 20240415 0.04 Y 024110 5000 39871 억 109388328 N N 51700 N 00 N
10 20250414 160337 55 20.00 KOSPI200 금융 N N N Y 40 N 14150 160 2 1.14 7755803940 549299 73.18 13990 14200 13990 18180 9800 13990 14119.46 13.74 0 -47945 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 112836 4.27 0.33 12 0.07 3316.00 42570.00 15870 20250304 -10.84 12510 20240415 13.11 15870 -10.84 20250304 13390 5.68 20250409 15870 -10.84 20250304 12510 13.11 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 51700 N 00 N
11 20250414 150339 55 20.00 KOSPI200 금융 N N N Y 40 N 14140 150 2 1.07 6665962380 472267 62.91 13990 14200 13990 18180 9800 13990 14114.82 13.74 0 -32691 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 112756 4.26 0.33 12 0.06 3316.00 42570.00 15870 20250304 -10.90 12510 20240415 13.03 15870 -10.90 20250304 13390 5.60 20250409 15870 -10.90 20250304 12510 13.03 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 59010 N 00 N
12 20250414 140338 55 20.00 KOSPI200 금융 N N N Y 40 N 14160 170 2 1.22 5554058570 393703 52.45 13990 14200 13990 18180 9800 13990 14107.23 13.74 0 -10403 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 112916 4.27 0.33 12 0.05 3316.00 42570.00 15870 20250304 -10.78 12510 20240415 13.19 15870 -10.78 20250304 13390 5.75 20250409 15870 -10.78 20250304 12510 13.19 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 59010 N 00 N