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
030000/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
20250407,160344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17490,-560,5,-3.10,3629541730,206985,115.70,17650,17770,17440,23450,12640,18050,17535.30,24.06,0,7017,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20121,9.70,1.16,12,0.18,1804.00,15132.00,19570,20240510,-10.63,16400,20240805,6.65,18300,-4.43,20250221,16810,4.05,20250120,19570,-10.63,20240510,16400,6.65,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,36359,N,00,N
20250407,150347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17500,-550,5,-3.05,3119837780,177839,99.41,17650,17770,17440,23450,12640,18050,17543.05,24.06,0,14981,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20132,9.70,1.16,12,0.15,1804.00,15132.00,19570,20240510,-10.58,16400,20240805,6.71,18300,-4.37,20250221,16810,4.10,20250120,19570,-10.58,20240510,16400,6.71,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250407,140346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17460,-590,5,-3.27,2557478720,145670,81.43,17650,17770,17450,23450,12640,18050,17556.66,24.06,0,7610,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20086,9.68,1.15,12,0.13,1804.00,15132.00,19570,20240510,-10.78,16400,20240805,6.46,18300,-4.59,20250221,16810,3.87,20250120,19570,-10.78,20240510,16400,6.46,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250407,130344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17520,-530,5,-2.94,2200409265,125263,70.02,17650,17770,17460,23450,12640,18050,17566.31,24.06,0,4218,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20155,9.71,1.16,12,0.11,1804.00,15132.00,19570,20240510,-10.48,16400,20240805,6.83,18300,-4.26,20250221,16810,4.22,20250120,19570,-10.48,20240510,16400,6.83,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250407,120345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17500,-550,5,-3.05,1861933310,105926,59.21,17650,17770,17460,23450,12640,18050,17577.68,24.06,0,-4907,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20132,9.70,1.16,12,0.09,1804.00,15132.00,19570,20240510,-10.58,16400,20240805,6.71,18300,-4.37,20250221,16810,4.10,20250120,19570,-10.58,20240510,16400,6.71,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250407,110345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17560,-490,5,-2.71,1364803700,77522,43.33,17650,17770,17500,23450,12640,18050,17605.37,24.06,0,-8610,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20201,9.73,1.16,12,0.07,1804.00,15132.00,19570,20240510,-10.27,16400,20240805,7.07,18300,-4.04,20250221,16810,4.46,20250120,19570,-10.27,20240510,16400,7.07,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250407,100346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17560,-490,5,-2.71,941018420,53362,29.83,17650,17770,17530,23450,12640,18050,17634.62,24.06,0,-4432,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20201,9.73,1.16,12,0.05,1804.00,15132.00,19570,20240510,-10.27,16400,20240805,7.07,18300,-4.04,20250221,16810,4.46,20250120,19570,-10.27,20240510,16400,7.07,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250407,090346,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17610,-440,5,-2.44,168835270,9572,5.35,17650,17750,17600,23450,12640,18050,17638.45,24.06,0,-2407,18230,18140,17960,17870,17690,18185,17915,230,5400,200,14070,10,1,115041225,20259,9.76,1.16,12,0.01,1804.00,15132.00,19570,20240510,-10.02,16400,20240805,7.38,18300,-3.77,20250221,16810,4.76,20250120,19570,-10.02,20240510,16400,7.38,20240805,0.12,Y,030000,200,230 억,,27684513,N,N,14820,N,00,N
20250404,160345,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18050,90,2,0.50,3208934230,178898,86.25,17830,18050,17780,23300,12580,17960,17937.20,24.00,0,71883,18353,18156,17763,17566,17173,18255,17665,230,5340,200,14000,10,1,115041225,20765,10.01,1.19,12,0.16,1804.00,15132.00,19570,20240510,-7.77,16400,20240805,10.06,18300,-1.37,20250221,16810,7.38,20250120,19570,-7.77,20240510,16400,10.06,20240805,0.12,Y,030000,200,230 억,,27607152,N,N,14820,N,00,N
20250404,150347,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18000,40,2,0.22,2716563290,151586,73.09,17830,18000,17780,23300,12580,17960,17920.94,24.00,0,64549,18353,18156,17763,17566,17173,18255,17665,230,5340,200,14000,10,1,115041225,20707,9.98,1.19,12,0.13,1804.00,15132.00,19570,20240510,-8.02,16400,20240805,9.76,18300,-1.64,20250221,16810,7.08,20250120,19570,-8.02,20240510,16400,9.76,20240805,0.12,Y,030000,200,230 억,,27607152,N,N,32411,N,00,N
20250404,140348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17920,-40,5,-0.22,2012055220,112376,54.18,17830,18000,17780,23300,12580,17960,17904.67,24.00,0,44046,18353,18156,17763,17566,17173,18255,17665,230,5340,200,14000,10,1,115041225,20615,9.93,1.18,12,0.10,1804.00,15132.00,19570,20240510,-8.43,16400,20240805,9.27,18300,-2.08,20250221,16810,6.60,20250120,19570,-8.43,20240510,16400,9.27,20240805,0.12,Y,030000,200,230 억,,27607152,N,N,32411,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 160344 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17490 -560 5 -3.10 3629541730 206985 115.70 17650 17770 17440 23450 12640 18050 17535.30 24.06 0 7017 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20121 9.70 1.16 12 0.18 1804.00 15132.00 19570 20240510 -10.63 16400 20240805 6.65 18300 -4.43 20250221 16810 4.05 20250120 19570 -10.63 20240510 16400 6.65 20240805 0.12 Y 030000 200 230 억 27684513 N N 36359 N 00 N
3 20250407 150347 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17500 -550 5 -3.05 3119837780 177839 99.41 17650 17770 17440 23450 12640 18050 17543.05 24.06 0 14981 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20132 9.70 1.16 12 0.15 1804.00 15132.00 19570 20240510 -10.58 16400 20240805 6.71 18300 -4.37 20250221 16810 4.10 20250120 19570 -10.58 20240510 16400 6.71 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
4 20250407 140346 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17460 -590 5 -3.27 2557478720 145670 81.43 17650 17770 17450 23450 12640 18050 17556.66 24.06 0 7610 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20086 9.68 1.15 12 0.13 1804.00 15132.00 19570 20240510 -10.78 16400 20240805 6.46 18300 -4.59 20250221 16810 3.87 20250120 19570 -10.78 20240510 16400 6.46 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
5 20250407 130344 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17520 -530 5 -2.94 2200409265 125263 70.02 17650 17770 17460 23450 12640 18050 17566.31 24.06 0 4218 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20155 9.71 1.16 12 0.11 1804.00 15132.00 19570 20240510 -10.48 16400 20240805 6.83 18300 -4.26 20250221 16810 4.22 20250120 19570 -10.48 20240510 16400 6.83 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
6 20250407 120345 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17500 -550 5 -3.05 1861933310 105926 59.21 17650 17770 17460 23450 12640 18050 17577.68 24.06 0 -4907 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20132 9.70 1.16 12 0.09 1804.00 15132.00 19570 20240510 -10.58 16400 20240805 6.71 18300 -4.37 20250221 16810 4.10 20250120 19570 -10.58 20240510 16400 6.71 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
7 20250407 110345 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17560 -490 5 -2.71 1364803700 77522 43.33 17650 17770 17500 23450 12640 18050 17605.37 24.06 0 -8610 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20201 9.73 1.16 12 0.07 1804.00 15132.00 19570 20240510 -10.27 16400 20240805 7.07 18300 -4.04 20250221 16810 4.46 20250120 19570 -10.27 20240510 16400 7.07 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
8 20250407 100346 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17560 -490 5 -2.71 941018420 53362 29.83 17650 17770 17530 23450 12640 18050 17634.62 24.06 0 -4432 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20201 9.73 1.16 12 0.05 1804.00 15132.00 19570 20240510 -10.27 16400 20240805 7.07 18300 -4.04 20250221 16810 4.46 20250120 19570 -10.27 20240510 16400 7.07 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
9 20250407 090346 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17610 -440 5 -2.44 168835270 9572 5.35 17650 17750 17600 23450 12640 18050 17638.45 24.06 0 -2407 18230 18140 17960 17870 17690 18185 17915 230 5400 200 14070 10 1 115041225 20259 9.76 1.16 12 0.01 1804.00 15132.00 19570 20240510 -10.02 16400 20240805 7.38 18300 -3.77 20250221 16810 4.76 20250120 19570 -10.02 20240510 16400 7.38 20240805 0.12 Y 030000 200 230 억 27684513 N N 14820 N 00 N
10 20250404 160345 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18050 90 2 0.50 3208934230 178898 86.25 17830 18050 17780 23300 12580 17960 17937.20 24.00 0 71883 18353 18156 17763 17566 17173 18255 17665 230 5340 200 14000 10 1 115041225 20765 10.01 1.19 12 0.16 1804.00 15132.00 19570 20240510 -7.77 16400 20240805 10.06 18300 -1.37 20250221 16810 7.38 20250120 19570 -7.77 20240510 16400 10.06 20240805 0.12 Y 030000 200 230 억 27607152 N N 14820 N 00 N
11 20250404 150347 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18000 40 2 0.22 2716563290 151586 73.09 17830 18000 17780 23300 12580 17960 17920.94 24.00 0 64549 18353 18156 17763 17566 17173 18255 17665 230 5340 200 14000 10 1 115041225 20707 9.98 1.19 12 0.13 1804.00 15132.00 19570 20240510 -8.02 16400 20240805 9.76 18300 -1.64 20250221 16810 7.08 20250120 19570 -8.02 20240510 16400 9.76 20240805 0.12 Y 030000 200 230 억 27607152 N N 32411 N 00 N
12 20250404 140348 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17920 -40 5 -0.22 2012055220 112376 54.18 17830 18000 17780 23300 12580 17960 17904.67 24.00 0 44046 18353 18156 17763 17566 17173 18255 17665 230 5340 200 14000 10 1 115041225 20615 9.93 1.18 12 0.10 1804.00 15132.00 19570 20240510 -8.43 16400 20240805 9.27 18300 -2.08 20250221 16810 6.60 20250120 19570 -8.43 20240510 16400 9.27 20240805 0.12 Y 030000 200 230 억 27607152 N N 32411 N 00 N