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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001120/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
20250404,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,100,2,0.40,3431175825,136917,109.50,24950,25450,24600,32600,17600,25100,25060.26,22.19,0,1514,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9768,5.56,0.36,12,0.35,4533.00,69684.00,35950,20240521,-29.90,23900,20250203,5.44,29200,-13.70,20250219,23900,5.44,20250203,35950,-29.90,20240521,23900,5.44,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,14958,N,00,N
20250404,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,150,2,0.60,3168767400,126502,101.17,24950,25450,24600,32600,17600,25100,25049.15,22.19,0,-33,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9787,5.57,0.36,12,0.33,4533.00,69684.00,35950,20240521,-29.76,23900,20250203,5.65,29200,-13.53,20250219,23900,5.65,20250203,35950,-29.76,20240521,23900,5.65,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250404,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25000,-100,5,-0.40,2693072475,107537,86.00,24950,25450,24600,32600,17600,25100,25043.22,22.19,0,-160,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9690,5.52,0.36,12,0.28,4533.00,69684.00,35950,20240521,-30.46,23900,20250203,4.60,29200,-14.38,20250219,23900,4.60,20250203,35950,-30.46,20240521,23900,4.60,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250404,130114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-50,5,-0.20,2399229375,95774,76.60,24950,25450,24600,32600,17600,25100,25050.95,22.19,0,838,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9709,5.53,0.36,12,0.25,4533.00,69684.00,35950,20240521,-30.32,23900,20250203,4.81,29200,-14.21,20250219,23900,4.81,20250203,35950,-30.32,20240521,23900,4.81,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250404,120114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,0,3,0.00,1987116725,79255,63.38,24950,25450,24600,32600,17600,25100,25072.45,22.19,0,696,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9729,5.54,0.36,12,0.20,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250404,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,100,2,0.40,1273262500,50980,40.77,24950,25300,24600,32600,17600,25100,24975.73,22.19,0,-5669,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9768,5.56,0.36,12,0.13,4533.00,69684.00,35950,20240521,-29.90,23900,20250203,5.44,29200,-13.70,20250219,23900,5.44,20250203,35950,-29.90,20240521,23900,5.44,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250404,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,0,3,0.00,783683225,31542,25.23,24950,25200,24600,32600,17600,25100,24845.70,22.19,0,-1625,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9729,5.54,0.36,12,0.08,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250404,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,24800,-300,5,-1.20,12813750,514,0.41,24950,24950,24800,32600,17600,25100,24929.47,22.19,0,-70,25766,25432,24816,24482,23866,25600,24650,1938,7500,5000,19070,50,1,38760000,9612,5.47,0.36,12,0.00,4533.00,69684.00,35950,20240521,-31.02,23900,20250203,3.77,29200,-15.07,20250219,23900,3.77,20250203,35950,-31.02,20240521,23900,3.77,20250203,1.15,Y,001120,5000,1938 억,,8602685,N,N,13500,N,00,N
20250403,160114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,3110770025,125038,190.53,24800,25150,24200,32650,17650,25150,24878.60,22.30,0,-32840,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9729,5.54,0.36,12,0.32,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,13500,N,00,N
20250403,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25050,-100,5,-0.40,2691792750,108339,165.08,24800,25150,24200,32650,17650,25150,24846.02,22.30,0,-28096,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9709,5.53,0.36,12,0.28,4533.00,69684.00,35950,20240521,-30.32,23900,20250203,4.81,29200,-14.21,20250219,23900,4.81,20250203,35950,-30.32,20240521,23900,4.81,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,N,00,N
20250403,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,-50,5,-0.20,2331688025,93976,143.20,24800,25150,24200,32650,17650,25150,24811.53,22.30,0,-24308,25583,25366,25133,24916,24683,25250,24800,1938,7500,5000,19110,50,1,38760000,9729,5.54,0.36,12,0.24,4533.00,69684.00,35950,20240521,-30.18,23900,20250203,5.02,29200,-14.04,20250219,23900,5.02,20250203,35950,-30.18,20240521,23900,5.02,20250203,1.16,Y,001120,5000,1938 억,,8643255,N,N,9287,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 20250404 160114 55 40.00 KOSPI200 유통 N N N Y 40 N 25200 100 2 0.40 3431175825 136917 109.50 24950 25450 24600 32600 17600 25100 25060.26 22.19 0 1514 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9768 5.56 0.36 12 0.35 4533.00 69684.00 35950 20240521 -29.90 23900 20250203 5.44 29200 -13.70 20250219 23900 5.44 20250203 35950 -29.90 20240521 23900 5.44 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 14958 N 00 N
3 20250404 150114 55 40.00 KOSPI200 유통 N N N Y 40 N 25250 150 2 0.60 3168767400 126502 101.17 24950 25450 24600 32600 17600 25100 25049.15 22.19 0 -33 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9787 5.57 0.36 12 0.33 4533.00 69684.00 35950 20240521 -29.76 23900 20250203 5.65 29200 -13.53 20250219 23900 5.65 20250203 35950 -29.76 20240521 23900 5.65 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
4 20250404 140114 55 40.00 KOSPI200 유통 N N N Y 40 N 25000 -100 5 -0.40 2693072475 107537 86.00 24950 25450 24600 32600 17600 25100 25043.22 22.19 0 -160 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9690 5.52 0.36 12 0.28 4533.00 69684.00 35950 20240521 -30.46 23900 20250203 4.60 29200 -14.38 20250219 23900 4.60 20250203 35950 -30.46 20240521 23900 4.60 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
5 20250404 130114 55 40.00 KOSPI200 유통 N N N Y 40 N 25050 -50 5 -0.20 2399229375 95774 76.60 24950 25450 24600 32600 17600 25100 25050.95 22.19 0 838 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9709 5.53 0.36 12 0.25 4533.00 69684.00 35950 20240521 -30.32 23900 20250203 4.81 29200 -14.21 20250219 23900 4.81 20250203 35950 -30.32 20240521 23900 4.81 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
6 20250404 120114 55 40.00 KOSPI200 유통 N N N Y 40 N 25100 0 3 0.00 1987116725 79255 63.38 24950 25450 24600 32600 17600 25100 25072.45 22.19 0 696 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9729 5.54 0.36 12 0.20 4533.00 69684.00 35950 20240521 -30.18 23900 20250203 5.02 29200 -14.04 20250219 23900 5.02 20250203 35950 -30.18 20240521 23900 5.02 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
7 20250404 110114 55 40.00 KOSPI200 유통 N N N Y 40 N 25200 100 2 0.40 1273262500 50980 40.77 24950 25300 24600 32600 17600 25100 24975.73 22.19 0 -5669 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9768 5.56 0.36 12 0.13 4533.00 69684.00 35950 20240521 -29.90 23900 20250203 5.44 29200 -13.70 20250219 23900 5.44 20250203 35950 -29.90 20240521 23900 5.44 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
8 20250404 100114 55 40.00 KOSPI200 유통 N N N Y 40 N 25100 0 3 0.00 783683225 31542 25.23 24950 25200 24600 32600 17600 25100 24845.70 22.19 0 -1625 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9729 5.54 0.36 12 0.08 4533.00 69684.00 35950 20240521 -30.18 23900 20250203 5.02 29200 -14.04 20250219 23900 5.02 20250203 35950 -30.18 20240521 23900 5.02 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
9 20250404 090114 55 40.00 KOSPI200 유통 N N N Y 40 N 24800 -300 5 -1.20 12813750 514 0.41 24950 24950 24800 32600 17600 25100 24929.47 22.19 0 -70 25766 25432 24816 24482 23866 25600 24650 1938 7500 5000 19070 50 1 38760000 9612 5.47 0.36 12 0.00 4533.00 69684.00 35950 20240521 -31.02 23900 20250203 3.77 29200 -15.07 20250219 23900 3.77 20250203 35950 -31.02 20240521 23900 3.77 20250203 1.15 Y 001120 5000 1938 억 8602685 N N 13500 N 00 N
10 20250403 160114 55 40.00 KOSPI200 유통 N N N Y 40 N 25100 -50 5 -0.20 3110770025 125038 190.53 24800 25150 24200 32650 17650 25150 24878.60 22.30 0 -32840 25583 25366 25133 24916 24683 25250 24800 1938 7500 5000 19110 50 1 38760000 9729 5.54 0.36 12 0.32 4533.00 69684.00 35950 20240521 -30.18 23900 20250203 5.02 29200 -14.04 20250219 23900 5.02 20250203 35950 -30.18 20240521 23900 5.02 20250203 1.16 Y 001120 5000 1938 억 8643255 N N 13500 N 00 N
11 20250403 150114 55 40.00 KOSPI200 유통 N N N Y 40 N 25050 -100 5 -0.40 2691792750 108339 165.08 24800 25150 24200 32650 17650 25150 24846.02 22.30 0 -28096 25583 25366 25133 24916 24683 25250 24800 1938 7500 5000 19110 50 1 38760000 9709 5.53 0.36 12 0.28 4533.00 69684.00 35950 20240521 -30.32 23900 20250203 4.81 29200 -14.21 20250219 23900 4.81 20250203 35950 -30.32 20240521 23900 4.81 20250203 1.16 Y 001120 5000 1938 억 8643255 N N 9287 N 00 N
12 20250403 140114 55 40.00 KOSPI200 유통 N N N Y 40 N 25100 -50 5 -0.20 2331688025 93976 143.20 24800 25150 24200 32650 17650 25150 24811.53 22.30 0 -24308 25583 25366 25133 24916 24683 25250 24800 1938 7500 5000 19110 50 1 38760000 9729 5.54 0.36 12 0.24 4533.00 69684.00 35950 20240521 -30.18 23900 20250203 5.02 29200 -14.04 20250219 23900 5.02 20250203 35950 -30.18 20240521 23900 5.02 20250203 1.16 Y 001120 5000 1938 억 8643255 N N 9287 N 00 N