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
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
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
20250414,130339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14180,190,2,1.36,4796370155,340230,45.32,13990,14200,13990,18180,9800,13990,14097.43,13.74,0,-7907,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,113075,4.28,0.33,12,0.04,3316.00,42570.00,15870,20250304,-10.65,12510,20240415,13.35,15870,-10.65,20250304,13390,5.90,20250409,15870,-10.65,20250304,12510,13.35,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,59010,N,00,N
20250414,120339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14160,170,2,1.22,4109335145,291780,38.87,13990,14180,13990,18180,9800,13990,14083.68,13.74,0,-14331,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,112916,4.27,0.33,12,0.04,3316.00,42570.00,15870,20250304,-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
20250414,110337,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14120,130,2,0.93,3018369095,214726,28.61,13990,14140,13990,18180,9800,13990,14056.84,13.74,0,-21240,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,112597,4.26,0.33,12,0.03,3316.00,42570.00,15870,20250304,-11.03,12510,20240415,12.87,15870,-11.03,20250304,13390,5.45,20250409,15870,-11.03,20250304,12510,12.87,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,59010,N,00,N
20250414,100338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14050,60,2,0.43,1730007880,123291,16.42,13990,14110,13990,18180,9800,13990,14031.91,13.74,0,-46291,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,112038,4.24,0.33,12,0.02,3316.00,42570.00,15870,20250304,-11.47,12510,20240415,12.31,15870,-11.47,20250304,13390,4.93,20250409,15870,-11.47,20250304,12510,12.31,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,59010,N,00,N
20250414,090339,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14040,50,2,0.36,376755430,26858,3.58,13990,14110,13990,18180,9800,13990,14027.68,13.74,0,-14129,14216,14102,13996,13882,13776,14050,13830,39871,4190,5000,10630,10,1,797425869,111959,4.23,0.33,12,0.00,3316.00,42570.00,15870,20250304,-11.53,12510,20240415,12.23,15870,-11.53,20250304,13390,4.85,20250409,15870,-11.53,20250304,12510,12.23,20240415,0.05,Y,024110,5000,39871 억,,109569235,N,N,59010,N,00,N
20250411,160335,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,13990,-230,5,-1.62,10500405515,750651,55.11,14020,14110,13890,18480,9960,14220,13988.40,13.76,0,-160624,14460,14340,14100,13980,13740,14400,14040,39871,4260,5000,10800,10,1,797425869,111560,4.22,0.33,12,0.09,3316.00,42570.00,15870,20250304,-11.85,12510,20240415,11.83,15870,-11.85,20250304,13390,4.48,20250409,15870,-11.85,20250304,12510,11.83,20240415,0.06,Y,024110,5000,39871 억,,109730684,N,N,59010,N,00,N
20250411,150338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14030,-190,5,-1.34,7859385545,561951,41.26,14020,14110,13890,18480,9960,14220,13985.89,13.76,0,-106292,14460,14340,14100,13980,13740,14400,14040,39871,4260,5000,10800,10,1,797425869,111879,4.23,0.33,12,0.07,3316.00,42570.00,15870,20250304,-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,,109730684,N,N,227510,N,00,N
20250411,140338,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14030,-190,5,-1.34,6389188615,457004,33.55,14020,14110,13890,18480,9960,14220,13980.60,13.76,0,-119595,14460,14340,14100,13980,13740,14400,14040,39871,4260,5000,10800,10,1,797425869,111879,4.23,0.33,12,0.06,3316.00,42570.00,15870,20250304,-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,,109730684,N,N,227510,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 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
3 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
4 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
5 20250414 130339 55 20.00 KOSPI200 금융 N N N Y 40 N 14180 190 2 1.36 4796370155 340230 45.32 13990 14200 13990 18180 9800 13990 14097.43 13.74 0 -7907 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 113075 4.28 0.33 12 0.04 3316.00 42570.00 15870 20250304 -10.65 12510 20240415 13.35 15870 -10.65 20250304 13390 5.90 20250409 15870 -10.65 20250304 12510 13.35 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 59010 N 00 N
6 20250414 120339 55 20.00 KOSPI200 금융 N N N Y 40 N 14160 170 2 1.22 4109335145 291780 38.87 13990 14180 13990 18180 9800 13990 14083.68 13.74 0 -14331 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 112916 4.27 0.33 12 0.04 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
7 20250414 110337 55 20.00 KOSPI200 금융 N N N Y 40 N 14120 130 2 0.93 3018369095 214726 28.61 13990 14140 13990 18180 9800 13990 14056.84 13.74 0 -21240 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 112597 4.26 0.33 12 0.03 3316.00 42570.00 15870 20250304 -11.03 12510 20240415 12.87 15870 -11.03 20250304 13390 5.45 20250409 15870 -11.03 20250304 12510 12.87 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 59010 N 00 N
8 20250414 100338 55 20.00 KOSPI200 금융 N N N Y 40 N 14050 60 2 0.43 1730007880 123291 16.42 13990 14110 13990 18180 9800 13990 14031.91 13.74 0 -46291 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 112038 4.24 0.33 12 0.02 3316.00 42570.00 15870 20250304 -11.47 12510 20240415 12.31 15870 -11.47 20250304 13390 4.93 20250409 15870 -11.47 20250304 12510 12.31 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 59010 N 00 N
9 20250414 090339 55 20.00 KOSPI200 금융 N N N Y 40 N 14040 50 2 0.36 376755430 26858 3.58 13990 14110 13990 18180 9800 13990 14027.68 13.74 0 -14129 14216 14102 13996 13882 13776 14050 13830 39871 4190 5000 10630 10 1 797425869 111959 4.23 0.33 12 0.00 3316.00 42570.00 15870 20250304 -11.53 12510 20240415 12.23 15870 -11.53 20250304 13390 4.85 20250409 15870 -11.53 20250304 12510 12.23 20240415 0.05 Y 024110 5000 39871 억 109569235 N N 59010 N 00 N
10 20250411 160335 55 20.00 KOSPI200 금융 N N N Y 40 N 13990 -230 5 -1.62 10500405515 750651 55.11 14020 14110 13890 18480 9960 14220 13988.40 13.76 0 -160624 14460 14340 14100 13980 13740 14400 14040 39871 4260 5000 10800 10 1 797425869 111560 4.22 0.33 12 0.09 3316.00 42570.00 15870 20250304 -11.85 12510 20240415 11.83 15870 -11.85 20250304 13390 4.48 20250409 15870 -11.85 20250304 12510 11.83 20240415 0.06 Y 024110 5000 39871 억 109730684 N N 59010 N 00 N
11 20250411 150338 55 20.00 KOSPI200 금융 N N N Y 40 N 14030 -190 5 -1.34 7859385545 561951 41.26 14020 14110 13890 18480 9960 14220 13985.89 13.76 0 -106292 14460 14340 14100 13980 13740 14400 14040 39871 4260 5000 10800 10 1 797425869 111879 4.23 0.33 12 0.07 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 109730684 N N 227510 N 00 N
12 20250411 140338 55 20.00 KOSPI200 금융 N N N Y 40 N 14030 -190 5 -1.34 6389188615 457004 33.55 14020 14110 13890 18480 9960 14220 13980.60 13.76 0 -119595 14460 14340 14100 13980 13740 14400 14040 39871 4260 5000 10800 10 1 797425869 111879 4.23 0.33 12 0.06 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 109730684 N N 227510 N 00 N