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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14220,620,2,4.56,19161873825,1362115,97.81,14010,14220,13860,17680,9520,13600,14064.34,13.75,0,40471,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,113394,4.29,0.33,12,0.17,3316.00,42570.00,15870,20250304,-10.40,12510,20240415,13.67,15870,-10.40,20250304,13390,6.20,20250409,15870,-10.40,20250304,12510,13.67,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,227435,N,00,N
20250410,150337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14090,490,2,3.60,10699313410,766352,55.03,14010,14090,13860,17680,9520,13600,13961.36,13.75,0,-169154,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,112357,4.25,0.33,12,0.10,3316.00,42570.00,15870,20250304,-11.22,12510,20240415,12.63,15870,-11.22,20250304,13390,5.23,20250409,15870,-11.22,20250304,12510,12.63,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250410,140337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13980,380,2,2.79,7681017070,551535,39.60,14010,14040,13860,17680,9520,13600,13926.62,13.75,0,-165714,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,111480,4.22,0.33,12,0.07,3316.00,42570.00,15870,20250304,-11.91,12510,20240415,11.75,15870,-11.91,20250304,13390,4.41,20250409,15870,-11.91,20250304,12510,11.75,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250410,130337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13940,340,2,2.50,5947558215,427489,30.70,14010,14040,13860,17680,9520,13600,13912.77,13.75,0,-174964,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,111161,4.20,0.33,12,0.05,3316.00,42570.00,15870,20250304,-12.16,12510,20240415,11.43,15870,-12.16,20250304,13390,4.11,20250409,15870,-12.16,20250304,12510,11.43,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250410,120337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13870,270,2,1.99,5139190580,369400,26.52,14010,14040,13860,17680,9520,13600,13912.26,13.75,0,-168462,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,110603,4.18,0.33,12,0.05,3316.00,42570.00,15870,20250304,-12.60,12510,20240415,10.87,15870,-12.60,20250304,13390,3.58,20250409,15870,-12.60,20250304,12510,10.87,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250410,110337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13890,290,2,2.13,4016012460,288501,20.72,14010,14040,13860,17680,9520,13600,13920.27,13.75,0,-131271,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,110762,4.19,0.33,12,0.04,3316.00,42570.00,15870,20250304,-12.48,12510,20240415,11.03,15870,-12.48,20250304,13390,3.73,20250409,15870,-12.48,20250304,12510,11.03,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250410,100336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13900,300,2,2.21,2769632330,198725,14.27,14010,14040,13860,17680,9520,13600,13937.01,13.75,0,-76780,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,110842,4.19,0.33,12,0.02,3316.00,42570.00,15870,20250304,-12.41,12510,20240415,11.11,15870,-12.41,20250304,13390,3.81,20250409,15870,-12.41,20250304,12510,11.11,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250410,090339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14030,430,2,3.16,469660500,33509,2.41,14010,14040,13990,17680,9520,13600,14015.95,13.75,0,-3902,13846,13722,13556,13432,13266,13640,13350,39871,4080,5000,10330,10,1,797425869,111879,4.23,0.33,12,0.00,3316.00,42570.00,15870,20250304,-11.59,12510,20240415,12.15,15870,-11.59,20250304,13390,4.78,20250409,15870,-11.59,20250304,12510,12.15,20240415,0.06,Y,024110,5000,39871 억,,109639569,N,N,170186,N,00,N
20250409,160336,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13600,0,3,0.00,18868691120,1392650,136.02,13680,13680,13390,17680,9520,13600,13548.77,13.73,0,244130,14066,13832,13706,13472,13346,13770,13410,39871,4080,5000,10330,10,1,797425869,108450,4.10,0.32,12,0.17,3316.00,42570.00,15870,20250304,-14.30,12510,20240415,8.71,15870,-14.30,20250304,13390,1.57,20250409,15870,-14.30,20250304,12510,8.71,20240415,0.06,Y,024110,5000,39871 억,,109479082,N,N,170186,N,00,N
20250409,150305,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13580,-20,5,-0.15,16733691175,1235526,120.67,13680,13680,13390,17680,9520,13600,13543.78,13.73,0,243513,14066,13832,13706,13472,13346,13770,13410,39871,4080,5000,10330,10,1,797425869,108290,4.10,0.32,12,0.15,3316.00,42570.00,15870,20250304,-14.43,12510,20240415,8.55,15870,-14.43,20250304,13390,1.42,20250409,15870,-14.43,20250304,12510,8.55,20240415,0.06,Y,024110,5000,39871 억,,109479082,N,N,87994,N,00,N
20250409,140333,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13600,0,3,0.00,14239874980,1051935,102.74,13680,13680,13390,17680,9520,13600,13536.84,13.73,0,243759,14066,13832,13706,13472,13346,13770,13410,39871,4080,5000,10330,10,1,797425869,108450,4.10,0.32,12,0.13,3316.00,42570.00,15870,20250304,-14.30,12510,20240415,8.71,15870,-14.30,20250304,13390,1.57,20250409,15870,-14.30,20250304,12510,8.71,20240415,0.06,Y,024110,5000,39871 억,,109479082,N,N,87994,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 20250410 160336 55 20.00 KOSPI200 금융 N N N Y 40 N 14220 620 2 4.56 19161873825 1362115 97.81 14010 14220 13860 17680 9520 13600 14064.34 13.75 0 40471 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 113394 4.29 0.33 12 0.17 3316.00 42570.00 15870 20250304 -10.40 12510 20240415 13.67 15870 -10.40 20250304 13390 6.20 20250409 15870 -10.40 20250304 12510 13.67 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 227435 N 00 N
3 20250410 150337 55 20.00 KOSPI200 금융 N N N Y 40 N 14090 490 2 3.60 10699313410 766352 55.03 14010 14090 13860 17680 9520 13600 13961.36 13.75 0 -169154 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 112357 4.25 0.33 12 0.10 3316.00 42570.00 15870 20250304 -11.22 12510 20240415 12.63 15870 -11.22 20250304 13390 5.23 20250409 15870 -11.22 20250304 12510 12.63 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
4 20250410 140337 55 20.00 KOSPI200 금융 N N N Y 40 N 13980 380 2 2.79 7681017070 551535 39.60 14010 14040 13860 17680 9520 13600 13926.62 13.75 0 -165714 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 111480 4.22 0.33 12 0.07 3316.00 42570.00 15870 20250304 -11.91 12510 20240415 11.75 15870 -11.91 20250304 13390 4.41 20250409 15870 -11.91 20250304 12510 11.75 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
5 20250410 130337 55 20.00 KOSPI200 금융 N N N Y 40 N 13940 340 2 2.50 5947558215 427489 30.70 14010 14040 13860 17680 9520 13600 13912.77 13.75 0 -174964 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 111161 4.20 0.33 12 0.05 3316.00 42570.00 15870 20250304 -12.16 12510 20240415 11.43 15870 -12.16 20250304 13390 4.11 20250409 15870 -12.16 20250304 12510 11.43 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
6 20250410 120337 55 20.00 KOSPI200 금융 N N N Y 40 N 13870 270 2 1.99 5139190580 369400 26.52 14010 14040 13860 17680 9520 13600 13912.26 13.75 0 -168462 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 110603 4.18 0.33 12 0.05 3316.00 42570.00 15870 20250304 -12.60 12510 20240415 10.87 15870 -12.60 20250304 13390 3.58 20250409 15870 -12.60 20250304 12510 10.87 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
7 20250410 110337 55 20.00 KOSPI200 금융 N N N Y 40 N 13890 290 2 2.13 4016012460 288501 20.72 14010 14040 13860 17680 9520 13600 13920.27 13.75 0 -131271 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 110762 4.19 0.33 12 0.04 3316.00 42570.00 15870 20250304 -12.48 12510 20240415 11.03 15870 -12.48 20250304 13390 3.73 20250409 15870 -12.48 20250304 12510 11.03 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
8 20250410 100336 55 20.00 KOSPI200 금융 N N N Y 40 N 13900 300 2 2.21 2769632330 198725 14.27 14010 14040 13860 17680 9520 13600 13937.01 13.75 0 -76780 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 110842 4.19 0.33 12 0.02 3316.00 42570.00 15870 20250304 -12.41 12510 20240415 11.11 15870 -12.41 20250304 13390 3.81 20250409 15870 -12.41 20250304 12510 11.11 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
9 20250410 090339 55 20.00 KOSPI200 금융 N N N Y 40 N 14030 430 2 3.16 469660500 33509 2.41 14010 14040 13990 17680 9520 13600 14015.95 13.75 0 -3902 13846 13722 13556 13432 13266 13640 13350 39871 4080 5000 10330 10 1 797425869 111879 4.23 0.33 12 0.00 3316.00 42570.00 15870 20250304 -11.59 12510 20240415 12.15 15870 -11.59 20250304 13390 4.78 20250409 15870 -11.59 20250304 12510 12.15 20240415 0.06 Y 024110 5000 39871 억 109639569 N N 170186 N 00 N
10 20250409 160336 55 20.00 KOSPI200 금융 N N N Y 40 N 13600 0 3 0.00 18868691120 1392650 136.02 13680 13680 13390 17680 9520 13600 13548.77 13.73 0 244130 14066 13832 13706 13472 13346 13770 13410 39871 4080 5000 10330 10 1 797425869 108450 4.10 0.32 12 0.17 3316.00 42570.00 15870 20250304 -14.30 12510 20240415 8.71 15870 -14.30 20250304 13390 1.57 20250409 15870 -14.30 20250304 12510 8.71 20240415 0.06 Y 024110 5000 39871 억 109479082 N N 170186 N 00 N
11 20250409 150305 55 20.00 KOSPI200 금융 N N N Y 40 N 13580 -20 5 -0.15 16733691175 1235526 120.67 13680 13680 13390 17680 9520 13600 13543.78 13.73 0 243513 14066 13832 13706 13472 13346 13770 13410 39871 4080 5000 10330 10 1 797425869 108290 4.10 0.32 12 0.15 3316.00 42570.00 15870 20250304 -14.43 12510 20240415 8.55 15870 -14.43 20250304 13390 1.42 20250409 15870 -14.43 20250304 12510 8.55 20240415 0.06 Y 024110 5000 39871 억 109479082 N N 87994 N 00 N
12 20250409 140333 55 20.00 KOSPI200 금융 N N N Y 40 N 13600 0 3 0.00 14239874980 1051935 102.74 13680 13680 13390 17680 9520 13600 13536.84 13.73 0 243759 14066 13832 13706 13472 13346 13770 13410 39871 4080 5000 10330 10 1 797425869 108450 4.10 0.32 12 0.13 3316.00 42570.00 15870 20250304 -14.30 12510 20240415 8.71 15870 -14.30 20250304 13390 1.57 20250409 15870 -14.30 20250304 12510 8.71 20240415 0.06 Y 024110 5000 39871 억 109479082 N N 87994 N 00 N