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
021240/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
20250407,160321,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,72800,-4300,5,-5.58,13911350550,190760,136.50,73000,75300,70100,100200,54000,77100,72925.93,61.74,0,-8746,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,52826,9.50,1.63,12,0.26,7664.00,44532.00,90800,20250320,-19.82,53400,20240405,36.33,90800,-19.82,20250320,63600,14.47,20250106,90800,-19.82,20250320,53600,35.82,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,12208,N,00,N
20250407,150324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,73200,-3900,5,-5.06,11753499650,161153,115.31,73000,75300,70100,100200,54000,77100,72933.79,61.74,0,-3199,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,53117,9.55,1.64,12,0.22,7664.00,44532.00,90800,20250320,-19.38,53400,20240405,37.08,90800,-19.38,20250320,63600,15.09,20250106,90800,-19.38,20250320,53600,36.57,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250407,140324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,73100,-4000,5,-5.19,9857764100,135305,96.82,73000,75300,70100,100200,54000,77100,72855.87,61.74,0,8603,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,53044,9.54,1.64,12,0.19,7664.00,44532.00,90800,20250320,-19.49,53400,20240405,36.89,90800,-19.49,20250320,63600,14.94,20250106,90800,-19.49,20250320,53600,36.38,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250407,130322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,72600,-4500,5,-5.84,8350284650,114660,82.05,73000,75300,70100,100200,54000,77100,72826.48,61.74,0,13196,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,52681,9.47,1.63,12,0.16,7664.00,44532.00,90800,20250320,-20.04,53400,20240405,35.96,90800,-20.04,20250320,63600,14.15,20250106,90800,-20.04,20250320,53600,35.45,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250407,120322,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,72800,-4300,5,-5.58,7426803900,101907,72.92,73000,75300,70100,100200,54000,77100,72878.25,61.74,0,11375,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,52826,9.50,1.63,12,0.14,7664.00,44532.00,90800,20250320,-19.82,53400,20240405,36.33,90800,-19.82,20250320,63600,14.47,20250106,90800,-19.82,20250320,53600,35.82,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250407,110323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,73400,-3700,5,-4.80,6291700400,86346,61.79,73000,75300,70100,100200,54000,77100,72866.15,61.74,0,10591,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,53262,9.58,1.65,12,0.12,7664.00,44532.00,90800,20250320,-19.16,53400,20240405,37.45,90800,-19.16,20250320,63600,15.41,20250106,90800,-19.16,20250320,53600,36.94,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250407,100323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,73700,-3400,5,-4.41,4906349500,67440,48.26,73000,75300,70100,100200,54000,77100,72751.33,61.74,0,9278,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,53479,9.62,1.65,12,0.09,7664.00,44532.00,90800,20250320,-18.83,53400,20240405,38.01,90800,-18.83,20250320,63600,15.88,20250106,90800,-18.83,20250320,53600,37.50,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250407,090323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,72000,-5100,5,-6.61,1275888900,17792,12.73,73000,73000,70100,100200,54000,77100,71711.38,61.74,0,455,78766,77932,76766,75932,74766,78350,76350,407,23100,500,58590,100,1,72563745,52246,9.39,1.62,12,0.02,7664.00,44532.00,90800,20250320,-20.70,53400,20240405,34.83,90800,-20.70,20250320,63600,13.21,20250106,90800,-20.70,20250320,53600,34.33,20240805,0.02,Y,021240,500,406 억,,44800889,N,N,6600,N,00,N
20250404,160323,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,77100,-800,5,-1.03,10714922800,139752,63.47,77000,77600,75600,101200,54600,77900,76670.98,61.77,0,18318,84033,80966,78033,74966,72033,82500,76500,407,23300,500,59200,100,1,72563745,55947,10.06,1.73,12,0.19,7664.00,44532.00,90800,20250320,-15.09,53400,20240405,44.38,90800,-15.09,20250320,63600,21.23,20250106,90800,-15.09,20250320,53400,44.38,20240405,0.02,Y,021240,500,406 억,,44822189,N,N,6600,N,00,N
20250404,150324,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,76800,-1100,5,-1.41,9155388850,119534,54.29,77000,77600,75600,101200,54600,77900,76592.34,61.77,0,20089,84033,80966,78033,74966,72033,82500,76500,407,23300,500,59200,100,1,72563745,55729,10.02,1.72,12,0.16,7664.00,44532.00,90800,20250320,-15.42,53400,20240405,43.82,90800,-15.42,20250320,63600,20.75,20250106,90800,-15.42,20250320,53400,43.82,20240405,0.02,Y,021240,500,406 억,,44822189,N,N,28953,N,00,N
20250404,140325,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,75900,-2000,5,-2.57,7293244450,95119,43.20,77000,77600,75800,101200,54600,77900,76674.95,61.77,0,13287,84033,80966,78033,74966,72033,82500,76500,407,23300,500,59200,100,1,72563745,55076,9.90,1.70,12,0.13,7664.00,44532.00,90800,20250320,-16.41,53400,20240405,42.13,90800,-16.41,20250320,63600,19.34,20250106,90800,-16.41,20250320,53400,42.13,20240405,0.02,Y,021240,500,406 억,,44822189,N,N,28953,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 160321 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 72800 -4300 5 -5.58 13911350550 190760 136.50 73000 75300 70100 100200 54000 77100 72925.93 61.74 0 -8746 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 52826 9.50 1.63 12 0.26 7664.00 44532.00 90800 20250320 -19.82 53400 20240405 36.33 90800 -19.82 20250320 63600 14.47 20250106 90800 -19.82 20250320 53600 35.82 20240805 0.02 Y 021240 500 406 억 44800889 N N 12208 N 00 N
3 20250407 150324 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 73200 -3900 5 -5.06 11753499650 161153 115.31 73000 75300 70100 100200 54000 77100 72933.79 61.74 0 -3199 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 53117 9.55 1.64 12 0.22 7664.00 44532.00 90800 20250320 -19.38 53400 20240405 37.08 90800 -19.38 20250320 63600 15.09 20250106 90800 -19.38 20250320 53600 36.57 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
4 20250407 140324 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 73100 -4000 5 -5.19 9857764100 135305 96.82 73000 75300 70100 100200 54000 77100 72855.87 61.74 0 8603 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 53044 9.54 1.64 12 0.19 7664.00 44532.00 90800 20250320 -19.49 53400 20240405 36.89 90800 -19.49 20250320 63600 14.94 20250106 90800 -19.49 20250320 53600 36.38 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
5 20250407 130322 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 72600 -4500 5 -5.84 8350284650 114660 82.05 73000 75300 70100 100200 54000 77100 72826.48 61.74 0 13196 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 52681 9.47 1.63 12 0.16 7664.00 44532.00 90800 20250320 -20.04 53400 20240405 35.96 90800 -20.04 20250320 63600 14.15 20250106 90800 -20.04 20250320 53600 35.45 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
6 20250407 120322 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 72800 -4300 5 -5.58 7426803900 101907 72.92 73000 75300 70100 100200 54000 77100 72878.25 61.74 0 11375 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 52826 9.50 1.63 12 0.14 7664.00 44532.00 90800 20250320 -19.82 53400 20240405 36.33 90800 -19.82 20250320 63600 14.47 20250106 90800 -19.82 20250320 53600 35.82 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
7 20250407 110323 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 73400 -3700 5 -4.80 6291700400 86346 61.79 73000 75300 70100 100200 54000 77100 72866.15 61.74 0 10591 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 53262 9.58 1.65 12 0.12 7664.00 44532.00 90800 20250320 -19.16 53400 20240405 37.45 90800 -19.16 20250320 63600 15.41 20250106 90800 -19.16 20250320 53600 36.94 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
8 20250407 100323 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 73700 -3400 5 -4.41 4906349500 67440 48.26 73000 75300 70100 100200 54000 77100 72751.33 61.74 0 9278 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 53479 9.62 1.65 12 0.09 7664.00 44532.00 90800 20250320 -18.83 53400 20240405 38.01 90800 -18.83 20250320 63600 15.88 20250106 90800 -18.83 20250320 53600 37.50 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
9 20250407 090323 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 72000 -5100 5 -6.61 1275888900 17792 12.73 73000 73000 70100 100200 54000 77100 71711.38 61.74 0 455 78766 77932 76766 75932 74766 78350 76350 407 23100 500 58590 100 1 72563745 52246 9.39 1.62 12 0.02 7664.00 44532.00 90800 20250320 -20.70 53400 20240405 34.83 90800 -20.70 20250320 63600 13.21 20250106 90800 -20.70 20250320 53600 34.33 20240805 0.02 Y 021240 500 406 억 44800889 N N 6600 N 00 N
10 20250404 160323 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 77100 -800 5 -1.03 10714922800 139752 63.47 77000 77600 75600 101200 54600 77900 76670.98 61.77 0 18318 84033 80966 78033 74966 72033 82500 76500 407 23300 500 59200 100 1 72563745 55947 10.06 1.73 12 0.19 7664.00 44532.00 90800 20250320 -15.09 53400 20240405 44.38 90800 -15.09 20250320 63600 21.23 20250106 90800 -15.09 20250320 53400 44.38 20240405 0.02 Y 021240 500 406 억 44822189 N N 6600 N 00 N
11 20250404 150324 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 76800 -1100 5 -1.41 9155388850 119534 54.29 77000 77600 75600 101200 54600 77900 76592.34 61.77 0 20089 84033 80966 78033 74966 72033 82500 76500 407 23300 500 59200 100 1 72563745 55729 10.02 1.72 12 0.16 7664.00 44532.00 90800 20250320 -15.42 53400 20240405 43.82 90800 -15.42 20250320 63600 20.75 20250106 90800 -15.42 20250320 53400 43.82 20240405 0.02 Y 021240 500 406 억 44822189 N N 28953 N 00 N
12 20250404 140325 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 75900 -2000 5 -2.57 7293244450 95119 43.20 77000 77600 75800 101200 54600 77900 76674.95 61.77 0 13287 84033 80966 78033 74966 72033 82500 76500 407 23300 500 59200 100 1 72563745 55076 9.90 1.70 12 0.13 7664.00 44532.00 90800 20250320 -16.41 53400 20240405 42.13 90800 -16.41 20250320 63600 19.34 20250106 90800 -16.41 20250320 53400 42.13 20240405 0.02 Y 021240 500 406 억 44822189 N N 28953 N 00 N