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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160340,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14440,-30,5,-0.21,5898415040,408878,86.03,14400,14510,14380,18810,10130,14470,14425.86,13.77,0,-38137,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,115148,4.35,0.34,12,0.05,3316.00,42570.00,15870,20250304,-9.01,12510,20240415,15.43,15870,-9.01,20250304,13390,7.84,20250409,15870,-9.01,20250304,12770,13.08,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,70308,N,00,N
20250417,150342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14440,-30,5,-0.21,3974504110,275657,58.00,14400,14510,14380,18810,10130,14470,14418.30,13.77,0,-30182,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,115148,4.35,0.34,12,0.03,3316.00,42570.00,15870,20250304,-9.01,12510,20240415,15.43,15870,-9.01,20250304,13390,7.84,20250409,15870,-9.01,20250304,12770,13.08,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,140343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14420,-50,5,-0.35,3527136955,244665,51.48,14400,14510,14380,18810,10130,14470,14416.19,13.77,0,-28743,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114989,4.35,0.34,12,0.03,3316.00,42570.00,15870,20250304,-9.14,12510,20240415,15.27,15870,-9.14,20250304,13390,7.69,20250409,15870,-9.14,20250304,12770,12.92,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,130343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14420,-50,5,-0.35,2989243725,207382,43.63,14400,14510,14380,18810,10130,14470,14414.19,13.77,0,-23415,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114989,4.35,0.34,12,0.03,3316.00,42570.00,15870,20250304,-9.14,12510,20240415,15.27,15870,-9.14,20250304,13390,7.69,20250409,15870,-9.14,20250304,12770,12.92,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,120342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14420,-50,5,-0.35,2402933975,166765,35.09,14400,14510,14380,18810,10130,14470,14409.10,13.77,0,-29639,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114989,4.35,0.34,12,0.02,3316.00,42570.00,15870,20250304,-9.14,12510,20240415,15.27,15870,-9.14,20250304,13390,7.69,20250409,15870,-9.14,20250304,12770,12.92,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,110341,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14380,-90,5,-0.62,1873391810,130007,27.35,14400,14510,14380,18810,10130,14470,14409.93,13.77,0,-34362,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114670,4.34,0.34,12,0.02,3316.00,42570.00,15870,20250304,-9.39,12510,20240415,14.95,15870,-9.39,20250304,13390,7.39,20250409,15870,-9.39,20250304,12770,12.61,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,100342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14400,-70,5,-0.48,1462906785,101511,21.36,14400,14510,14380,18810,10130,14470,14411.31,13.77,0,-29432,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114829,4.34,0.34,12,0.01,3316.00,42570.00,15870,20250304,-9.26,12510,20240415,15.11,15870,-9.26,20250304,13390,7.54,20250409,15870,-9.26,20250304,12770,12.76,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250417,090343,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14410,-60,5,-0.41,453685720,31461,6.62,14400,14510,14390,18810,10130,14470,14420.58,13.77,0,8056,14576,14522,14416,14362,14256,14550,14390,39871,4340,5000,10990,10,1,797425869,114909,4.35,0.34,12,0.00,3316.00,42570.00,15870,20250304,-9.20,12510,20240415,15.19,15870,-9.20,20250304,13390,7.62,20250409,15870,-9.20,20250304,12770,12.84,20240417,0.04,Y,024110,5000,39871 억,,109767480,N,N,117049,N,00,N
20250416,160338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14470,110,2,0.77,6846899945,475288,67.14,14330,14470,14310,18660,10060,14360,14405.80,13.74,0,163377,14466,14412,14306,14252,14146,14440,14280,39871,4300,5000,10910,10,1,797425869,115388,4.36,0.34,12,0.06,3316.00,42570.00,15870,20250304,-8.82,12510,20240415,15.67,15870,-8.82,20250304,13390,8.07,20250409,15870,-8.82,20250304,12640,14.48,20240416,0.04,Y,024110,5000,39871 억,,109601578,N,N,117049,N,00,N
20250416,150342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14430,70,2,0.49,5447653985,378519,53.47,14330,14450,14310,18660,10060,14360,14392.03,13.74,0,136834,14466,14412,14306,14252,14146,14440,14280,39871,4300,5000,10910,10,1,797425869,115069,4.35,0.34,12,0.05,3316.00,42570.00,15870,20250304,-9.07,12510,20240415,15.35,15870,-9.07,20250304,13390,7.77,20250409,15870,-9.07,20250304,12640,14.16,20240416,0.04,Y,024110,5000,39871 억,,109601578,N,N,54183,N,00,N
20250416,140342,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14440,80,2,0.56,4233750040,294395,41.58,14330,14450,14310,18660,10060,14360,14381.20,13.74,0,101417,14466,14412,14306,14252,14146,14440,14280,39871,4300,5000,10910,10,1,797425869,115148,4.35,0.34,12,0.04,3316.00,42570.00,15870,20250304,-9.01,12510,20240415,15.43,15870,-9.01,20250304,13390,7.84,20250409,15870,-9.01,20250304,12640,14.24,20240416,0.04,Y,024110,5000,39871 억,,109601578,N,N,54183,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 20250417 160340 55 20.00 KOSPI200 금융 N N N Y 40 N 14440 -30 5 -0.21 5898415040 408878 86.03 14400 14510 14380 18810 10130 14470 14425.86 13.77 0 -38137 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 115148 4.35 0.34 12 0.05 3316.00 42570.00 15870 20250304 -9.01 12510 20240415 15.43 15870 -9.01 20250304 13390 7.84 20250409 15870 -9.01 20250304 12770 13.08 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 70308 N 00 N
3 20250417 150342 55 20.00 KOSPI200 금융 N N N Y 40 N 14440 -30 5 -0.21 3974504110 275657 58.00 14400 14510 14380 18810 10130 14470 14418.30 13.77 0 -30182 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 115148 4.35 0.34 12 0.03 3316.00 42570.00 15870 20250304 -9.01 12510 20240415 15.43 15870 -9.01 20250304 13390 7.84 20250409 15870 -9.01 20250304 12770 13.08 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
4 20250417 140343 55 20.00 KOSPI200 금융 N N N Y 40 N 14420 -50 5 -0.35 3527136955 244665 51.48 14400 14510 14380 18810 10130 14470 14416.19 13.77 0 -28743 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114989 4.35 0.34 12 0.03 3316.00 42570.00 15870 20250304 -9.14 12510 20240415 15.27 15870 -9.14 20250304 13390 7.69 20250409 15870 -9.14 20250304 12770 12.92 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
5 20250417 130343 55 20.00 KOSPI200 금융 N N N Y 40 N 14420 -50 5 -0.35 2989243725 207382 43.63 14400 14510 14380 18810 10130 14470 14414.19 13.77 0 -23415 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114989 4.35 0.34 12 0.03 3316.00 42570.00 15870 20250304 -9.14 12510 20240415 15.27 15870 -9.14 20250304 13390 7.69 20250409 15870 -9.14 20250304 12770 12.92 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
6 20250417 120342 55 20.00 KOSPI200 금융 N N N Y 40 N 14420 -50 5 -0.35 2402933975 166765 35.09 14400 14510 14380 18810 10130 14470 14409.10 13.77 0 -29639 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114989 4.35 0.34 12 0.02 3316.00 42570.00 15870 20250304 -9.14 12510 20240415 15.27 15870 -9.14 20250304 13390 7.69 20250409 15870 -9.14 20250304 12770 12.92 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
7 20250417 110341 55 20.00 KOSPI200 금융 N N N Y 40 N 14380 -90 5 -0.62 1873391810 130007 27.35 14400 14510 14380 18810 10130 14470 14409.93 13.77 0 -34362 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114670 4.34 0.34 12 0.02 3316.00 42570.00 15870 20250304 -9.39 12510 20240415 14.95 15870 -9.39 20250304 13390 7.39 20250409 15870 -9.39 20250304 12770 12.61 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
8 20250417 100342 55 20.00 KOSPI200 금융 N N N Y 40 N 14400 -70 5 -0.48 1462906785 101511 21.36 14400 14510 14380 18810 10130 14470 14411.31 13.77 0 -29432 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114829 4.34 0.34 12 0.01 3316.00 42570.00 15870 20250304 -9.26 12510 20240415 15.11 15870 -9.26 20250304 13390 7.54 20250409 15870 -9.26 20250304 12770 12.76 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
9 20250417 090343 55 20.00 KOSPI200 금융 N N N Y 40 N 14410 -60 5 -0.41 453685720 31461 6.62 14400 14510 14390 18810 10130 14470 14420.58 13.77 0 8056 14576 14522 14416 14362 14256 14550 14390 39871 4340 5000 10990 10 1 797425869 114909 4.35 0.34 12 0.00 3316.00 42570.00 15870 20250304 -9.20 12510 20240415 15.19 15870 -9.20 20250304 13390 7.62 20250409 15870 -9.20 20250304 12770 12.84 20240417 0.04 Y 024110 5000 39871 억 109767480 N N 117049 N 00 N
10 20250416 160338 55 20.00 KOSPI200 금융 N N N Y 40 N 14470 110 2 0.77 6846899945 475288 67.14 14330 14470 14310 18660 10060 14360 14405.80 13.74 0 163377 14466 14412 14306 14252 14146 14440 14280 39871 4300 5000 10910 10 1 797425869 115388 4.36 0.34 12 0.06 3316.00 42570.00 15870 20250304 -8.82 12510 20240415 15.67 15870 -8.82 20250304 13390 8.07 20250409 15870 -8.82 20250304 12640 14.48 20240416 0.04 Y 024110 5000 39871 억 109601578 N N 117049 N 00 N
11 20250416 150342 55 20.00 KOSPI200 금융 N N N Y 40 N 14430 70 2 0.49 5447653985 378519 53.47 14330 14450 14310 18660 10060 14360 14392.03 13.74 0 136834 14466 14412 14306 14252 14146 14440 14280 39871 4300 5000 10910 10 1 797425869 115069 4.35 0.34 12 0.05 3316.00 42570.00 15870 20250304 -9.07 12510 20240415 15.35 15870 -9.07 20250304 13390 7.77 20250409 15870 -9.07 20250304 12640 14.16 20240416 0.04 Y 024110 5000 39871 억 109601578 N N 54183 N 00 N
12 20250416 140342 55 20.00 KOSPI200 금융 N N N Y 40 N 14440 80 2 0.56 4233750040 294395 41.58 14330 14450 14310 18660 10060 14360 14381.20 13.74 0 101417 14466 14412 14306 14252 14146 14440 14280 39871 4300 5000 10910 10 1 797425869 115148 4.35 0.34 12 0.04 3316.00 42570.00 15870 20250304 -9.01 12510 20240415 15.43 15870 -9.01 20250304 13390 7.84 20250409 15870 -9.01 20250304 12640 14.24 20240416 0.04 Y 024110 5000 39871 억 109601578 N N 54183 N 00 N