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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012750/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
20250407,160250,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60700,-900,5,-1.46,3603345750,60259,199.46,60100,60800,58500,80000,43200,61600,59797.61,56.02,0,-20895,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,23066,13.05,1.27,12,0.16,4651.00,47801.00,66000,20241108,-8.03,53000,20240805,14.53,64700,-6.18,20250327,56200,8.01,20250102,66000,-8.03,20241108,53000,14.53,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,14485,N,00,N
20250407,150253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60500,-1100,5,-1.79,3008601150,50447,166.98,60100,60800,58500,80000,43200,61600,59638.85,56.02,0,-16016,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22990,13.01,1.27,12,0.13,4651.00,47801.00,66000,20241108,-8.33,53000,20240805,14.15,64700,-6.49,20250327,56200,7.65,20250102,66000,-8.33,20241108,53000,14.15,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250407,140253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59700,-1900,5,-3.08,2458331050,41326,136.79,60100,60400,58500,80000,43200,61600,59486.31,56.02,0,-13410,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22686,12.84,1.25,12,0.11,4651.00,47801.00,66000,20241108,-9.55,53000,20240805,12.64,64700,-7.73,20250327,56200,6.23,20250102,66000,-9.55,20241108,53000,12.64,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250407,130251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59600,-2000,5,-3.25,2125817000,35766,118.39,60100,60400,58500,80000,43200,61600,59436.81,56.02,0,-11778,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22648,12.81,1.25,12,0.09,4651.00,47801.00,66000,20241108,-9.70,53000,20240805,12.45,64700,-7.88,20250327,56200,6.05,20250102,66000,-9.70,20241108,53000,12.45,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250407,120251,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59800,-1800,5,-2.92,1813292900,30526,101.04,60100,60400,58500,80000,43200,61600,59401.59,56.02,0,-10060,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22724,12.86,1.25,12,0.08,4651.00,47801.00,66000,20241108,-9.39,53000,20240805,12.83,64700,-7.57,20250327,56200,6.41,20250102,66000,-9.39,20241108,53000,12.83,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250407,110252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59500,-2100,5,-3.41,1443928800,24337,80.56,60100,60400,58500,80000,43200,61600,59330.60,56.02,0,-8383,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22610,12.79,1.24,12,0.06,4651.00,47801.00,66000,20241108,-9.85,53000,20240805,12.26,64700,-8.04,20250327,56200,5.87,20250102,66000,-9.85,20241108,53000,12.26,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250407,100252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59100,-2500,5,-4.06,1170292350,19704,65.22,60100,60400,58500,80000,43200,61600,59393.64,56.02,0,-7106,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22458,12.71,1.24,12,0.05,4651.00,47801.00,66000,20241108,-10.45,53000,20240805,11.51,64700,-8.66,20250327,56200,5.16,20250102,66000,-10.45,20241108,53000,11.51,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250407,090252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,59200,-2400,5,-3.90,338569700,5679,18.80,60100,60400,58700,80000,43200,61600,59617.84,56.02,0,-2100,62600,62100,61500,61000,60400,61800,60700,190,18400,500,46810,100,1,37999178,22496,12.73,1.24,12,0.01,4651.00,47801.00,66000,20241108,-10.30,53000,20240805,11.70,64700,-8.50,20250327,56200,5.34,20250102,66000,-10.30,20241108,53000,11.70,20240805,0.03,Y,012750,500,189 억,,21287801,N,N,7639,N,00,N
20250404,160252,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,0,3,0.00,1854802750,30211,122.57,61700,62000,60900,80000,43200,61600,61394.94,56.02,0,-4624,63133,62366,61233,60466,59333,62750,60850,190,18400,500,46810,100,1,37999178,23407,13.24,1.29,12,0.08,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,64700,-4.79,20250327,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.03,Y,012750,500,189 억,,21286895,N,N,7639,N,00,N
20250404,150253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,-100,5,-0.16,1542246100,25135,101.98,61700,62000,60900,80000,43200,61600,61358.51,56.02,0,-2449,63133,62366,61233,60466,59333,62750,60850,190,18400,500,46810,100,1,37999178,23369,13.22,1.29,12,0.07,4651.00,47801.00,66000,20241108,-6.82,53000,20240805,16.04,64700,-4.95,20250327,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.03,Y,012750,500,189 억,,21286895,N,N,2888,N,00,N
20250404,140253,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61200,-400,5,-0.65,1289038000,21012,85.25,61700,62000,60900,80000,43200,61600,61347.71,56.02,0,-1692,63133,62366,61233,60466,59333,62750,60850,190,18400,500,46810,100,1,37999178,23255,13.16,1.28,12,0.06,4651.00,47801.00,66000,20241108,-7.27,53000,20240805,15.47,64700,-5.41,20250327,56200,8.90,20250102,66000,-7.27,20241108,53000,15.47,20240805,0.03,Y,012750,500,189 억,,21286895,N,N,2888,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 20250407 160250 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60700 -900 5 -1.46 3603345750 60259 199.46 60100 60800 58500 80000 43200 61600 59797.61 56.02 0 -20895 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 23066 13.05 1.27 12 0.16 4651.00 47801.00 66000 20241108 -8.03 53000 20240805 14.53 64700 -6.18 20250327 56200 8.01 20250102 66000 -8.03 20241108 53000 14.53 20240805 0.03 Y 012750 500 189 억 21287801 N N 14485 N 00 N
3 20250407 150253 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60500 -1100 5 -1.79 3008601150 50447 166.98 60100 60800 58500 80000 43200 61600 59638.85 56.02 0 -16016 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22990 13.01 1.27 12 0.13 4651.00 47801.00 66000 20241108 -8.33 53000 20240805 14.15 64700 -6.49 20250327 56200 7.65 20250102 66000 -8.33 20241108 53000 14.15 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
4 20250407 140253 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59700 -1900 5 -3.08 2458331050 41326 136.79 60100 60400 58500 80000 43200 61600 59486.31 56.02 0 -13410 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22686 12.84 1.25 12 0.11 4651.00 47801.00 66000 20241108 -9.55 53000 20240805 12.64 64700 -7.73 20250327 56200 6.23 20250102 66000 -9.55 20241108 53000 12.64 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
5 20250407 130251 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59600 -2000 5 -3.25 2125817000 35766 118.39 60100 60400 58500 80000 43200 61600 59436.81 56.02 0 -11778 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22648 12.81 1.25 12 0.09 4651.00 47801.00 66000 20241108 -9.70 53000 20240805 12.45 64700 -7.88 20250327 56200 6.05 20250102 66000 -9.70 20241108 53000 12.45 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
6 20250407 120251 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59800 -1800 5 -2.92 1813292900 30526 101.04 60100 60400 58500 80000 43200 61600 59401.59 56.02 0 -10060 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22724 12.86 1.25 12 0.08 4651.00 47801.00 66000 20241108 -9.39 53000 20240805 12.83 64700 -7.57 20250327 56200 6.41 20250102 66000 -9.39 20241108 53000 12.83 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
7 20250407 110252 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59500 -2100 5 -3.41 1443928800 24337 80.56 60100 60400 58500 80000 43200 61600 59330.60 56.02 0 -8383 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22610 12.79 1.24 12 0.06 4651.00 47801.00 66000 20241108 -9.85 53000 20240805 12.26 64700 -8.04 20250327 56200 5.87 20250102 66000 -9.85 20241108 53000 12.26 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
8 20250407 100252 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59100 -2500 5 -4.06 1170292350 19704 65.22 60100 60400 58500 80000 43200 61600 59393.64 56.02 0 -7106 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22458 12.71 1.24 12 0.05 4651.00 47801.00 66000 20241108 -10.45 53000 20240805 11.51 64700 -8.66 20250327 56200 5.16 20250102 66000 -10.45 20241108 53000 11.51 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
9 20250407 090252 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 59200 -2400 5 -3.90 338569700 5679 18.80 60100 60400 58700 80000 43200 61600 59617.84 56.02 0 -2100 62600 62100 61500 61000 60400 61800 60700 190 18400 500 46810 100 1 37999178 22496 12.73 1.24 12 0.01 4651.00 47801.00 66000 20241108 -10.30 53000 20240805 11.70 64700 -8.50 20250327 56200 5.34 20250102 66000 -10.30 20241108 53000 11.70 20240805 0.03 Y 012750 500 189 억 21287801 N N 7639 N 00 N
10 20250404 160252 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 0 3 0.00 1854802750 30211 122.57 61700 62000 60900 80000 43200 61600 61394.94 56.02 0 -4624 63133 62366 61233 60466 59333 62750 60850 190 18400 500 46810 100 1 37999178 23407 13.24 1.29 12 0.08 4651.00 47801.00 66000 20241108 -6.67 53000 20240805 16.23 64700 -4.79 20250327 56200 9.61 20250102 66000 -6.67 20241108 53000 16.23 20240805 0.03 Y 012750 500 189 억 21286895 N N 7639 N 00 N
11 20250404 150253 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61500 -100 5 -0.16 1542246100 25135 101.98 61700 62000 60900 80000 43200 61600 61358.51 56.02 0 -2449 63133 62366 61233 60466 59333 62750 60850 190 18400 500 46810 100 1 37999178 23369 13.22 1.29 12 0.07 4651.00 47801.00 66000 20241108 -6.82 53000 20240805 16.04 64700 -4.95 20250327 56200 9.43 20250102 66000 -6.82 20241108 53000 16.04 20240805 0.03 Y 012750 500 189 억 21286895 N N 2888 N 00 N
12 20250404 140253 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61200 -400 5 -0.65 1289038000 21012 85.25 61700 62000 60900 80000 43200 61600 61347.71 56.02 0 -1692 63133 62366 61233 60466 59333 62750 60850 190 18400 500 46810 100 1 37999178 23255 13.16 1.28 12 0.06 4651.00 47801.00 66000 20241108 -7.27 53000 20240805 15.47 64700 -5.41 20250327 56200 8.90 20250102 66000 -7.27 20241108 53000 15.47 20240805 0.03 Y 012750 500 189 억 21286895 N N 2888 N 00 N