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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024720/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
20250407,160329,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8900,-700,5,-7.29,4018889770,444899,92.67,9150,9300,8850,12480,6720,9600,9033.32,19.18,0,61464,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3052,12.88,0.51,12,1.30,691.00,17538.00,12140,20240626,-26.69,6180,20241209,44.01,11200,-20.54,20250331,6600,34.85,20250203,12140,-26.69,20240626,6180,44.01,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,9209,N,00,N
20250407,150332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8920,-680,5,-7.08,3578905990,395520,82.38,9150,9300,8850,12480,6720,9600,9048.61,19.18,0,49147,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3059,12.91,0.51,12,1.15,691.00,17538.00,12140,20240626,-26.52,6180,20241209,44.34,11200,-20.36,20250331,6600,35.15,20250203,12140,-26.52,20240626,6180,44.34,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250407,140332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9030,-570,5,-5.94,3132459020,345701,72.01,9150,9300,8850,12480,6720,9600,9061.18,19.18,0,24564,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3097,13.07,0.51,12,1.01,691.00,17538.00,12140,20240626,-25.62,6180,20241209,46.12,11200,-19.38,20250331,6600,36.82,20250203,12140,-25.62,20240626,6180,46.12,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250407,130330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9080,-520,5,-5.42,2838996180,313170,65.23,9150,9300,8850,12480,6720,9600,9065.35,19.18,0,22026,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3114,13.14,0.52,12,0.91,691.00,17538.00,12140,20240626,-25.21,6180,20241209,46.93,11200,-18.93,20250331,6600,37.58,20250203,12140,-25.21,20240626,6180,46.93,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250407,120330,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9110,-490,5,-5.10,2592932470,286049,59.58,9150,9300,8850,12480,6720,9600,9064.64,19.18,0,19922,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3124,13.18,0.52,12,0.83,691.00,17538.00,12140,20240626,-24.96,6180,20241209,47.41,11200,-18.66,20250331,6600,38.03,20250203,12140,-24.96,20240626,6180,47.41,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250407,110331,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9160,-440,5,-4.58,2346337540,258984,53.94,9150,9300,8850,12480,6720,9600,9059.78,19.18,0,21260,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3142,13.26,0.52,12,0.76,691.00,17538.00,12140,20240626,-24.55,6180,20241209,48.22,11200,-18.21,20250331,6600,38.79,20250203,12140,-24.55,20240626,6180,48.22,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250407,100331,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,8960,-640,5,-6.67,1672252980,184942,38.52,9150,9300,8850,12480,6720,9600,9042.04,19.18,0,13955,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3073,12.97,0.51,12,0.54,691.00,17538.00,12140,20240626,-26.19,6180,20241209,44.98,11200,-20.00,20250331,6600,35.76,20250203,12140,-26.19,20240626,6180,44.98,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250407,090331,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9110,-490,5,-5.10,269208560,29456,6.14,9150,9300,9100,12480,6720,9600,9139.35,19.18,0,5513,10020,9810,9580,9370,9140,9915,9475,185,2880,500,6330,10,1,34296259,3124,13.18,0.52,12,0.09,691.00,17538.00,12140,20240626,-24.96,6180,20241209,47.41,11200,-18.66,20250331,6600,38.03,20250203,12140,-24.96,20240626,6180,47.41,20241209,2.36,Y,024720,500,184 억,,6578566,N,N,2396,N,00,N
20250404,160331,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9600,-50,5,-0.52,4597241460,480095,62.94,9370,9790,9350,12540,6760,9650,9575.65,18.98,0,67135,10330,9990,9780,9440,9230,10160,9610,185,2890,500,6360,10,1,34296259,3292,13.89,0.55,12,1.40,691.00,17538.00,12140,20240626,-20.92,6180,20241209,55.34,11200,-14.29,20250331,6600,45.45,20250203,12140,-20.92,20240626,6180,55.34,20241209,2.21,Y,024720,500,184 억,,6508546,N,N,2396,N,00,N
20250404,150332,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9540,-110,5,-1.14,4326252710,451825,59.23,9370,9790,9350,12540,6760,9650,9575.06,18.98,0,62188,10330,9990,9780,9440,9230,10160,9610,185,2890,500,6360,10,1,34296259,3272,13.81,0.54,12,1.32,691.00,17538.00,12140,20240626,-21.42,6180,20241209,54.37,11200,-14.82,20250331,6600,44.55,20250203,12140,-21.42,20240626,6180,54.37,20241209,2.21,Y,024720,500,184 억,,6508546,N,N,33951,N,00,N
20250404,140333,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,9400,-250,5,-2.59,3824175830,398645,52.26,9370,9790,9360,12540,6760,9650,9592.94,18.98,0,57495,10330,9990,9780,9440,9230,10160,9610,185,2890,500,6360,10,1,34296259,3224,13.60,0.54,12,1.16,691.00,17538.00,12140,20240626,-22.57,6180,20241209,52.10,11200,-16.07,20250331,6600,42.42,20250203,12140,-22.57,20240626,6180,52.10,20241209,2.21,Y,024720,500,184 억,,6508546,N,N,33951,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 20250407 160329 55 60.00 KOSPI 금융 N N N Y 60 N 8900 -700 5 -7.29 4018889770 444899 92.67 9150 9300 8850 12480 6720 9600 9033.32 19.18 0 61464 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3052 12.88 0.51 12 1.30 691.00 17538.00 12140 20240626 -26.69 6180 20241209 44.01 11200 -20.54 20250331 6600 34.85 20250203 12140 -26.69 20240626 6180 44.01 20241209 2.36 Y 024720 500 184 억 6578566 N N 9209 N 00 N
3 20250407 150332 55 60.00 KOSPI 금융 N N N Y 60 N 8920 -680 5 -7.08 3578905990 395520 82.38 9150 9300 8850 12480 6720 9600 9048.61 19.18 0 49147 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3059 12.91 0.51 12 1.15 691.00 17538.00 12140 20240626 -26.52 6180 20241209 44.34 11200 -20.36 20250331 6600 35.15 20250203 12140 -26.52 20240626 6180 44.34 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
4 20250407 140332 55 60.00 KOSPI 금융 N N N Y 60 N 9030 -570 5 -5.94 3132459020 345701 72.01 9150 9300 8850 12480 6720 9600 9061.18 19.18 0 24564 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3097 13.07 0.51 12 1.01 691.00 17538.00 12140 20240626 -25.62 6180 20241209 46.12 11200 -19.38 20250331 6600 36.82 20250203 12140 -25.62 20240626 6180 46.12 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
5 20250407 130330 55 60.00 KOSPI 금융 N N N Y 60 N 9080 -520 5 -5.42 2838996180 313170 65.23 9150 9300 8850 12480 6720 9600 9065.35 19.18 0 22026 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3114 13.14 0.52 12 0.91 691.00 17538.00 12140 20240626 -25.21 6180 20241209 46.93 11200 -18.93 20250331 6600 37.58 20250203 12140 -25.21 20240626 6180 46.93 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
6 20250407 120330 55 60.00 KOSPI 금융 N N N Y 60 N 9110 -490 5 -5.10 2592932470 286049 59.58 9150 9300 8850 12480 6720 9600 9064.64 19.18 0 19922 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3124 13.18 0.52 12 0.83 691.00 17538.00 12140 20240626 -24.96 6180 20241209 47.41 11200 -18.66 20250331 6600 38.03 20250203 12140 -24.96 20240626 6180 47.41 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
7 20250407 110331 55 60.00 KOSPI 금융 N N N Y 60 N 9160 -440 5 -4.58 2346337540 258984 53.94 9150 9300 8850 12480 6720 9600 9059.78 19.18 0 21260 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3142 13.26 0.52 12 0.76 691.00 17538.00 12140 20240626 -24.55 6180 20241209 48.22 11200 -18.21 20250331 6600 38.79 20250203 12140 -24.55 20240626 6180 48.22 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
8 20250407 100331 55 60.00 KOSPI 금융 N N N Y 60 N 8960 -640 5 -6.67 1672252980 184942 38.52 9150 9300 8850 12480 6720 9600 9042.04 19.18 0 13955 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3073 12.97 0.51 12 0.54 691.00 17538.00 12140 20240626 -26.19 6180 20241209 44.98 11200 -20.00 20250331 6600 35.76 20250203 12140 -26.19 20240626 6180 44.98 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
9 20250407 090331 55 60.00 KOSPI 금융 N N N Y 60 N 9110 -490 5 -5.10 269208560 29456 6.14 9150 9300 9100 12480 6720 9600 9139.35 19.18 0 5513 10020 9810 9580 9370 9140 9915 9475 185 2880 500 6330 10 1 34296259 3124 13.18 0.52 12 0.09 691.00 17538.00 12140 20240626 -24.96 6180 20241209 47.41 11200 -18.66 20250331 6600 38.03 20250203 12140 -24.96 20240626 6180 47.41 20241209 2.36 Y 024720 500 184 억 6578566 N N 2396 N 00 N
10 20250404 160331 55 60.00 KOSPI 금융 N N N Y 60 N 9600 -50 5 -0.52 4597241460 480095 62.94 9370 9790 9350 12540 6760 9650 9575.65 18.98 0 67135 10330 9990 9780 9440 9230 10160 9610 185 2890 500 6360 10 1 34296259 3292 13.89 0.55 12 1.40 691.00 17538.00 12140 20240626 -20.92 6180 20241209 55.34 11200 -14.29 20250331 6600 45.45 20250203 12140 -20.92 20240626 6180 55.34 20241209 2.21 Y 024720 500 184 억 6508546 N N 2396 N 00 N
11 20250404 150332 55 60.00 KOSPI 금융 N N N Y 60 N 9540 -110 5 -1.14 4326252710 451825 59.23 9370 9790 9350 12540 6760 9650 9575.06 18.98 0 62188 10330 9990 9780 9440 9230 10160 9610 185 2890 500 6360 10 1 34296259 3272 13.81 0.54 12 1.32 691.00 17538.00 12140 20240626 -21.42 6180 20241209 54.37 11200 -14.82 20250331 6600 44.55 20250203 12140 -21.42 20240626 6180 54.37 20241209 2.21 Y 024720 500 184 억 6508546 N N 33951 N 00 N
12 20250404 140333 55 60.00 KOSPI 금융 N N N Y 60 N 9400 -250 5 -2.59 3824175830 398645 52.26 9370 9790 9360 12540 6760 9650 9592.94 18.98 0 57495 10330 9990 9780 9440 9230 10160 9610 185 2890 500 6360 10 1 34296259 3224 13.60 0.54 12 1.16 691.00 17538.00 12140 20240626 -22.57 6180 20241209 52.10 11200 -16.07 20250331 6600 42.42 20250203 12140 -22.57 20240626 6180 52.10 20241209 2.21 Y 024720 500 184 억 6508546 N N 33951 N 00 N