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
326030/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
20250407,161036,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,95900,-6400,5,-6.26,20191127550,208248,166.49,98300,99100,95700,132900,71700,102300,96957.59,11.84,0,-47774,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,75102,31.20,13.75,12,0.27,3074.00,6975.00,130000,20241016,-26.23,72600,20240805,32.09,129800,-26.12,20250214,95700,0.21,20250407,130000,-26.23,20241016,72600,32.09,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,51454,N,00,N
20250407,151042,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,95900,-6400,5,-6.26,18644042850,192121,153.60,98300,99100,95700,132900,71700,102300,97043.23,11.84,0,-46463,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,75102,31.20,13.75,12,0.25,3074.00,6975.00,130000,20241016,-26.23,72600,20240805,32.09,129800,-26.12,20250214,95700,0.21,20250407,130000,-26.23,20241016,72600,32.09,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250407,141040,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,96400,-5900,5,-5.77,14345703800,147431,117.87,98300,99100,95700,132900,71700,102300,97304.53,11.84,0,-43517,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,75494,31.36,13.82,12,0.19,3074.00,6975.00,130000,20241016,-25.85,72600,20240805,32.78,129800,-25.73,20250214,95700,0.73,20250407,130000,-25.85,20241016,72600,32.78,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250407,131038,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,97300,-5000,5,-4.89,10781429350,110534,88.37,98300,99100,95700,132900,71700,102300,97539.48,11.84,0,-36466,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,76199,31.65,13.95,12,0.14,3074.00,6975.00,130000,20241016,-25.15,72600,20240805,34.02,129800,-25.04,20250214,95700,1.67,20250407,130000,-25.15,20241016,72600,34.02,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250407,121034,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,98000,-4300,5,-4.20,9131570550,93611,74.84,98300,99100,95700,132900,71700,102300,97548.05,11.84,0,-29761,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,76747,31.88,14.05,12,0.12,3074.00,6975.00,130000,20241016,-24.62,72600,20240805,34.99,129800,-24.50,20250214,95700,2.40,20250407,130000,-24.62,20241016,72600,34.99,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250407,111038,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,98600,-3700,5,-3.62,7772007950,79766,63.77,98300,99100,95700,132900,71700,102300,97435.10,11.84,0,-20610,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,77217,32.08,14.14,12,0.10,3074.00,6975.00,130000,20241016,-24.15,72600,20240805,35.81,129800,-24.04,20250214,95700,3.03,20250407,130000,-24.15,20241016,72600,35.81,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250407,101039,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,96800,-5500,5,-5.38,5686822600,58486,46.76,98300,98800,95700,132900,71700,102300,97233.91,11.84,0,-16975,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,75807,31.49,13.88,12,0.07,3074.00,6975.00,130000,20241016,-25.54,72600,20240805,33.33,129800,-25.42,20250214,95700,1.15,20250407,130000,-25.54,20241016,72600,33.33,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250407,091040,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,98100,-4200,5,-4.11,1264510250,12893,10.31,98300,98800,97500,132900,71700,102300,98077.27,11.84,0,-4089,106900,104600,102800,100500,98700,103700,99600,392,30600,500,77740,100,1,78313250,76825,31.91,14.06,12,0.02,3074.00,6975.00,130000,20241016,-24.54,72600,20240805,35.12,129800,-24.42,20250214,97000,1.13,20250331,130000,-24.54,20241016,72600,35.12,20240805,0.67,Y,326030,500,391 억,,9275275,N,N,16218,N,00,N
20250404,161035,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102300,-2600,5,-2.48,12863752400,125078,43.44,103300,105100,101000,136300,73500,104900,102846.05,11.84,0,-29164,110833,107866,102533,99566,94233,109350,101050,392,31400,500,79720,100,1,78313250,80114,33.28,14.67,12,0.16,3074.00,6975.00,130000,20241016,-21.31,72600,20240805,40.91,129800,-21.19,20250214,97000,5.46,20250331,130000,-21.31,20241016,72600,40.91,20240805,0.67,Y,326030,500,391 억,,9271102,N,N,16218,N,00,N
20250404,151045,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102500,-2400,5,-2.29,12076981150,117390,40.77,103300,105100,101000,136300,73500,104900,102879.13,11.84,0,-25602,110833,107866,102533,99566,94233,109350,101050,392,31400,500,79720,100,1,78313250,80271,33.34,14.70,12,0.15,3074.00,6975.00,130000,20241016,-21.15,72600,20240805,41.18,129800,-21.03,20250214,97000,5.67,20250331,130000,-21.15,20241016,72600,41.18,20240805,0.67,Y,326030,500,391 억,,9271102,N,N,29686,N,00,N
20250404,141048,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101600,-3300,5,-3.15,10195523200,98932,34.36,103300,105100,101000,136300,73500,104900,103055.87,11.84,0,-17607,110833,107866,102533,99566,94233,109350,101050,392,31400,500,79720,100,1,78313250,79566,33.05,14.57,12,0.13,3074.00,6975.00,130000,20241016,-21.85,72600,20240805,39.94,129800,-21.73,20250214,97000,4.74,20250331,130000,-21.85,20241016,72600,39.94,20240805,0.67,Y,326030,500,391 억,,9271102,N,N,29686,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 161036 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 95900 -6400 5 -6.26 20191127550 208248 166.49 98300 99100 95700 132900 71700 102300 96957.59 11.84 0 -47774 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 75102 31.20 13.75 12 0.27 3074.00 6975.00 130000 20241016 -26.23 72600 20240805 32.09 129800 -26.12 20250214 95700 0.21 20250407 130000 -26.23 20241016 72600 32.09 20240805 0.67 Y 326030 500 391 억 9275275 N N 51454 N 00 N
3 20250407 151042 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 95900 -6400 5 -6.26 18644042850 192121 153.60 98300 99100 95700 132900 71700 102300 97043.23 11.84 0 -46463 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 75102 31.20 13.75 12 0.25 3074.00 6975.00 130000 20241016 -26.23 72600 20240805 32.09 129800 -26.12 20250214 95700 0.21 20250407 130000 -26.23 20241016 72600 32.09 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
4 20250407 141040 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 96400 -5900 5 -5.77 14345703800 147431 117.87 98300 99100 95700 132900 71700 102300 97304.53 11.84 0 -43517 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 75494 31.36 13.82 12 0.19 3074.00 6975.00 130000 20241016 -25.85 72600 20240805 32.78 129800 -25.73 20250214 95700 0.73 20250407 130000 -25.85 20241016 72600 32.78 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
5 20250407 131038 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 97300 -5000 5 -4.89 10781429350 110534 88.37 98300 99100 95700 132900 71700 102300 97539.48 11.84 0 -36466 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 76199 31.65 13.95 12 0.14 3074.00 6975.00 130000 20241016 -25.15 72600 20240805 34.02 129800 -25.04 20250214 95700 1.67 20250407 130000 -25.15 20241016 72600 34.02 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
6 20250407 121034 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 98000 -4300 5 -4.20 9131570550 93611 74.84 98300 99100 95700 132900 71700 102300 97548.05 11.84 0 -29761 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 76747 31.88 14.05 12 0.12 3074.00 6975.00 130000 20241016 -24.62 72600 20240805 34.99 129800 -24.50 20250214 95700 2.40 20250407 130000 -24.62 20241016 72600 34.99 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
7 20250407 111038 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 98600 -3700 5 -3.62 7772007950 79766 63.77 98300 99100 95700 132900 71700 102300 97435.10 11.84 0 -20610 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 77217 32.08 14.14 12 0.10 3074.00 6975.00 130000 20241016 -24.15 72600 20240805 35.81 129800 -24.04 20250214 95700 3.03 20250407 130000 -24.15 20241016 72600 35.81 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
8 20250407 101039 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 96800 -5500 5 -5.38 5686822600 58486 46.76 98300 98800 95700 132900 71700 102300 97233.91 11.84 0 -16975 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 75807 31.49 13.88 12 0.07 3074.00 6975.00 130000 20241016 -25.54 72600 20240805 33.33 129800 -25.42 20250214 95700 1.15 20250407 130000 -25.54 20241016 72600 33.33 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
9 20250407 091040 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 98100 -4200 5 -4.11 1264510250 12893 10.31 98300 98800 97500 132900 71700 102300 98077.27 11.84 0 -4089 106900 104600 102800 100500 98700 103700 99600 392 30600 500 77740 100 1 78313250 76825 31.91 14.06 12 0.02 3074.00 6975.00 130000 20241016 -24.54 72600 20240805 35.12 129800 -24.42 20250214 97000 1.13 20250331 130000 -24.54 20241016 72600 35.12 20240805 0.67 Y 326030 500 391 억 9275275 N N 16218 N 00 N
10 20250404 161035 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102300 -2600 5 -2.48 12863752400 125078 43.44 103300 105100 101000 136300 73500 104900 102846.05 11.84 0 -29164 110833 107866 102533 99566 94233 109350 101050 392 31400 500 79720 100 1 78313250 80114 33.28 14.67 12 0.16 3074.00 6975.00 130000 20241016 -21.31 72600 20240805 40.91 129800 -21.19 20250214 97000 5.46 20250331 130000 -21.31 20241016 72600 40.91 20240805 0.67 Y 326030 500 391 억 9271102 N N 16218 N 00 N
11 20250404 151045 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102500 -2400 5 -2.29 12076981150 117390 40.77 103300 105100 101000 136300 73500 104900 102879.13 11.84 0 -25602 110833 107866 102533 99566 94233 109350 101050 392 31400 500 79720 100 1 78313250 80271 33.34 14.70 12 0.15 3074.00 6975.00 130000 20241016 -21.15 72600 20240805 41.18 129800 -21.03 20250214 97000 5.67 20250331 130000 -21.15 20241016 72600 41.18 20240805 0.67 Y 326030 500 391 억 9271102 N N 29686 N 00 N
12 20250404 141048 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101600 -3300 5 -3.15 10195523200 98932 34.36 103300 105100 101000 136300 73500 104900 103055.87 11.84 0 -17607 110833 107866 102533 99566 94233 109350 101050 392 31400 500 79720 100 1 78313250 79566 33.05 14.57 12 0.13 3074.00 6975.00 130000 20241016 -21.85 72600 20240805 39.94 129800 -21.73 20250214 97000 4.74 20250331 130000 -21.85 20241016 72600 39.94 20240805 0.67 Y 326030 500 391 억 9271102 N N 29686 N 00 N