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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160327,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14390,-180,5,-1.24,18478021575,1291631,148.29,14210,14420,14100,18940,10200,14570,14305.92,13.77,0,-208484,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114750,4.30,0.36,12,0.16,3348.00,39698.00,15870,20250304,-9.33,12510,20240415,15.03,15870,-9.33,20250304,14100,2.06,20250403,15870,-9.33,20250304,12510,15.03,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,137335,N,00,N
20250403,150329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14290,-280,5,-1.92,16924404155,1183314,135.86,14210,14420,14100,18940,10200,14570,14302.55,13.77,0,-203959,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,113952,4.27,0.36,12,0.15,3348.00,39698.00,15870,20250304,-9.96,12510,20240415,14.23,15870,-9.96,20250304,14100,1.35,20250403,15870,-9.96,20250304,12510,14.23,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250403,140329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14360,-210,5,-1.44,14484953360,1012895,116.29,14210,14420,14100,18940,10200,14570,14300.55,13.77,0,-222006,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114510,4.29,0.36,12,0.13,3348.00,39698.00,15870,20250304,-9.51,12510,20240415,14.79,15870,-9.51,20250304,14100,1.84,20250403,15870,-9.51,20250304,12510,14.79,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250403,130329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14320,-250,5,-1.72,13165959590,921062,105.75,14210,14420,14100,18940,10200,14570,14294.32,13.77,0,-233911,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114191,4.28,0.36,12,0.12,3348.00,39698.00,15870,20250304,-9.77,12510,20240415,14.47,15870,-9.77,20250304,14100,1.56,20250403,15870,-9.77,20250304,12510,14.47,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250403,120329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14300,-270,5,-1.85,11694515175,818217,93.94,14210,14420,14100,18940,10200,14570,14292.68,13.77,0,-268063,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114032,4.27,0.36,12,0.10,3348.00,39698.00,15870,20250304,-9.89,12510,20240415,14.31,15870,-9.89,20250304,14100,1.42,20250403,15870,-9.89,20250304,12510,14.31,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250403,110328,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14280,-290,5,-1.99,9755332335,682363,78.34,14210,14420,14100,18940,10200,14570,14296.40,13.77,0,-254189,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,113872,4.27,0.36,12,0.09,3348.00,39698.00,15870,20250304,-10.02,12510,20240415,14.15,15870,-10.02,20250304,14100,1.28,20250403,15870,-10.02,20250304,12510,14.15,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250403,100329,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14300,-270,5,-1.85,6155145595,430137,49.38,14210,14420,14100,18940,10200,14570,14309.73,13.77,0,-166651,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114032,4.27,0.36,12,0.05,3348.00,39698.00,15870,20250304,-9.89,12510,20240415,14.31,15870,-9.89,20250304,14100,1.42,20250403,15870,-9.89,20250304,12510,14.31,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250403,090331,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14320,-250,5,-1.72,698303000,49060,5.63,14210,14420,14100,18940,10200,14570,14233.65,13.77,0,-15512,14730,14650,14560,14480,14390,14605,14435,39871,4370,5000,11070,10,1,797425869,114191,4.28,0.36,12,0.01,3348.00,39698.00,15870,20250304,-9.77,12510,20240415,14.47,15870,-9.77,20250304,14100,1.56,20250403,15870,-9.77,20250304,12510,14.47,20240415,0.06,Y,024110,5000,39871 억,,109828992,N,N,52861,N,00,N
20250402,160322,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14570,-20,5,-0.14,12678785140,871001,65.70,14590,14640,14470,18960,10220,14590,14556.57,13.72,0,416398,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116185,4.35,0.37,12,0.11,3348.00,39698.00,15870,20250304,-8.19,12510,20240415,16.47,15870,-8.19,20250304,14210,2.53,20250331,15870,-8.19,20250304,12510,16.47,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,52861,N,00,N
20250402,150323,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14540,-50,5,-0.34,10263529450,704990,53.18,14590,14640,14470,18960,10220,14590,14558.40,13.72,0,370962,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,115946,4.34,0.37,12,0.09,3348.00,39698.00,15870,20250304,-8.38,12510,20240415,16.23,15870,-8.38,20250304,14210,2.32,20250331,15870,-8.38,20250304,12510,16.23,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,N,00,N
20250402,140324,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,14580,-10,5,-0.07,8323625410,571825,43.13,14590,14640,14470,18960,10220,14590,14556.25,13.72,0,305517,14836,14712,14466,14342,14096,14775,14405,39871,4370,5000,11080,10,1,797425869,116265,4.35,0.37,12,0.07,3348.00,39698.00,15870,20250304,-8.13,12510,20240415,16.55,15870,-8.13,20250304,14210,2.60,20250331,15870,-8.13,20250304,12510,16.55,20240415,0.06,Y,024110,5000,39871 억,,109386629,N,N,192975,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 20250403 160327 55 20.00 KOSPI200 금융 N N N Y 40 N 14390 -180 5 -1.24 18478021575 1291631 148.29 14210 14420 14100 18940 10200 14570 14305.92 13.77 0 -208484 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 114750 4.30 0.36 12 0.16 3348.00 39698.00 15870 20250304 -9.33 12510 20240415 15.03 15870 -9.33 20250304 14100 2.06 20250403 15870 -9.33 20250304 12510 15.03 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 137335 N 00 N
3 20250403 150329 55 20.00 KOSPI200 금융 N N N Y 40 N 14290 -280 5 -1.92 16924404155 1183314 135.86 14210 14420 14100 18940 10200 14570 14302.55 13.77 0 -203959 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 113952 4.27 0.36 12 0.15 3348.00 39698.00 15870 20250304 -9.96 12510 20240415 14.23 15870 -9.96 20250304 14100 1.35 20250403 15870 -9.96 20250304 12510 14.23 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
4 20250403 140329 55 20.00 KOSPI200 금융 N N N Y 40 N 14360 -210 5 -1.44 14484953360 1012895 116.29 14210 14420 14100 18940 10200 14570 14300.55 13.77 0 -222006 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 114510 4.29 0.36 12 0.13 3348.00 39698.00 15870 20250304 -9.51 12510 20240415 14.79 15870 -9.51 20250304 14100 1.84 20250403 15870 -9.51 20250304 12510 14.79 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
5 20250403 130329 55 20.00 KOSPI200 금융 N N N Y 40 N 14320 -250 5 -1.72 13165959590 921062 105.75 14210 14420 14100 18940 10200 14570 14294.32 13.77 0 -233911 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 114191 4.28 0.36 12 0.12 3348.00 39698.00 15870 20250304 -9.77 12510 20240415 14.47 15870 -9.77 20250304 14100 1.56 20250403 15870 -9.77 20250304 12510 14.47 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
6 20250403 120329 55 20.00 KOSPI200 금융 N N N Y 40 N 14300 -270 5 -1.85 11694515175 818217 93.94 14210 14420 14100 18940 10200 14570 14292.68 13.77 0 -268063 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 114032 4.27 0.36 12 0.10 3348.00 39698.00 15870 20250304 -9.89 12510 20240415 14.31 15870 -9.89 20250304 14100 1.42 20250403 15870 -9.89 20250304 12510 14.31 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
7 20250403 110328 55 20.00 KOSPI200 금융 N N N Y 40 N 14280 -290 5 -1.99 9755332335 682363 78.34 14210 14420 14100 18940 10200 14570 14296.40 13.77 0 -254189 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 113872 4.27 0.36 12 0.09 3348.00 39698.00 15870 20250304 -10.02 12510 20240415 14.15 15870 -10.02 20250304 14100 1.28 20250403 15870 -10.02 20250304 12510 14.15 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
8 20250403 100329 55 20.00 KOSPI200 금융 N N N Y 40 N 14300 -270 5 -1.85 6155145595 430137 49.38 14210 14420 14100 18940 10200 14570 14309.73 13.77 0 -166651 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 114032 4.27 0.36 12 0.05 3348.00 39698.00 15870 20250304 -9.89 12510 20240415 14.31 15870 -9.89 20250304 14100 1.42 20250403 15870 -9.89 20250304 12510 14.31 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
9 20250403 090331 55 20.00 KOSPI200 금융 N N N Y 40 N 14320 -250 5 -1.72 698303000 49060 5.63 14210 14420 14100 18940 10200 14570 14233.65 13.77 0 -15512 14730 14650 14560 14480 14390 14605 14435 39871 4370 5000 11070 10 1 797425869 114191 4.28 0.36 12 0.01 3348.00 39698.00 15870 20250304 -9.77 12510 20240415 14.47 15870 -9.77 20250304 14100 1.56 20250403 15870 -9.77 20250304 12510 14.47 20240415 0.06 Y 024110 5000 39871 억 109828992 N N 52861 N 00 N
10 20250402 160322 55 20.00 KOSPI200 금융 N N N Y 40 N 14570 -20 5 -0.14 12678785140 871001 65.70 14590 14640 14470 18960 10220 14590 14556.57 13.72 0 416398 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116185 4.35 0.37 12 0.11 3348.00 39698.00 15870 20250304 -8.19 12510 20240415 16.47 15870 -8.19 20250304 14210 2.53 20250331 15870 -8.19 20250304 12510 16.47 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 52861 N 00 N
11 20250402 150323 55 20.00 KOSPI200 금융 N N N Y 40 N 14540 -50 5 -0.34 10263529450 704990 53.18 14590 14640 14470 18960 10220 14590 14558.40 13.72 0 370962 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 115946 4.34 0.37 12 0.09 3348.00 39698.00 15870 20250304 -8.38 12510 20240415 16.23 15870 -8.38 20250304 14210 2.32 20250331 15870 -8.38 20250304 12510 16.23 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N
12 20250402 140324 55 20.00 KOSPI200 금융 N N N Y 40 N 14580 -10 5 -0.07 8323625410 571825 43.13 14590 14640 14470 18960 10220 14590 14556.25 13.72 0 305517 14836 14712 14466 14342 14096 14775 14405 39871 4370 5000 11080 10 1 797425869 116265 4.35 0.37 12 0.07 3348.00 39698.00 15870 20250304 -8.13 12510 20240415 16.55 15870 -8.13 20250304 14210 2.60 20250331 15870 -8.13 20250304 12510 16.55 20240415 0.06 Y 024110 5000 39871 억 109386629 N N 192975 N 00 N