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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160255,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62600,600,2,0.97,2395500800,38534,69.06,61000,62900,60800,80600,43400,62000,62165.89,56.07,0,6579,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23787,13.46,1.31,12,0.10,4651.00,47801.00,66000,20241108,-5.15,53000,20240805,18.11,64700,-3.25,20250327,56200,11.39,20250102,66000,-5.15,20241108,53000,18.11,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,8654,N,00,N
20250411,150257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62700,700,2,1.13,1473211900,23802,42.66,61000,62700,60800,80600,43400,62000,61894.46,56.07,0,4101,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23825,13.48,1.31,12,0.06,4651.00,47801.00,66000,20241108,-5.00,53000,20240805,18.30,64700,-3.09,20250327,56200,11.57,20250102,66000,-5.00,20241108,53000,18.30,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,140258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,-100,5,-0.16,1173065500,18990,34.03,61000,62500,60800,80600,43400,62000,61772.80,56.07,0,4469,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23521,13.31,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,64700,-4.33,20250327,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,130258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,0,3,0.00,1052974400,17051,30.56,61000,62500,60800,80600,43400,62000,61754.41,56.07,0,4203,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23559,13.33,1.30,12,0.04,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,64700,-4.17,20250327,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,120258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,0,3,0.00,953582000,15446,27.68,61000,62500,60800,80600,43400,62000,61736.50,56.07,0,4010,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23559,13.33,1.30,12,0.04,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,64700,-4.17,20250327,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,110257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61600,-400,5,-0.65,745848700,12078,21.65,61000,62500,60800,80600,43400,62000,61752.67,56.07,0,3133,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23407,13.24,1.29,12,0.03,4651.00,47801.00,66000,20241108,-6.67,53000,20240805,16.23,64700,-4.79,20250327,56200,9.61,20250102,66000,-6.67,20241108,53000,16.23,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,100258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,0,3,0.00,470287100,7625,13.67,61000,62500,60800,80600,43400,62000,61677.00,56.07,0,1683,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23559,13.33,1.30,12,0.02,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,64700,-4.17,20250327,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,090259,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,60900,-1100,5,-1.77,39622000,650,1.16,61000,61000,60800,80600,43400,62000,60956.92,56.07,0,-451,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23141,13.09,1.27,12,0.00,4651.00,47801.00,66000,20241108,-7.73,53000,20240805,14.91,64700,-5.87,20250327,56200,8.36,20250102,66000,-7.73,20241108,53000,14.91,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250410,160256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62000,2500,2,4.20,3418624000,55799,127.96,60000,62000,59800,77300,41700,59500,61266.76,56.05,0,8026,60700,60100,59500,58900,58300,60400,59200,190,17800,500,45220,100,1,37999178,23559,13.33,1.30,12,0.15,4651.00,47801.00,66000,20241108,-6.06,53000,20240805,16.98,64700,-4.17,20250327,56200,10.32,20250102,66000,-6.06,20241108,53000,16.98,20240805,0.04,Y,012750,500,189 억,,21299265,N,N,12794,N,00,N
20250410,150256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,1600,2,2.69,1898492800,31230,71.62,60000,61400,59800,77300,41700,59500,60790.68,56.05,0,4259,60700,60100,59500,58900,58300,60400,59200,190,17800,500,45220,100,1,37999178,23217,13.14,1.28,12,0.08,4651.00,47801.00,66000,20241108,-7.42,53000,20240805,15.28,64700,-5.56,20250327,56200,8.72,20250102,66000,-7.42,20241108,53000,15.28,20240805,0.04,Y,012750,500,189 억,,21299265,N,N,4694,N,00,N
20250410,140256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61100,1600,2,2.69,1535084850,25297,58.01,60000,61400,59800,77300,41700,59500,60682.49,56.05,0,2534,60700,60100,59500,58900,58300,60400,59200,190,17800,500,45220,100,1,37999178,23217,13.14,1.28,12,0.07,4651.00,47801.00,66000,20241108,-7.42,53000,20240805,15.28,64700,-5.56,20250327,56200,8.72,20250102,66000,-7.42,20241108,53000,15.28,20240805,0.04,Y,012750,500,189 억,,21299265,N,N,4694,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 20250411 160255 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62600 600 2 0.97 2395500800 38534 69.06 61000 62900 60800 80600 43400 62000 62165.89 56.07 0 6579 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23787 13.46 1.31 12 0.10 4651.00 47801.00 66000 20241108 -5.15 53000 20240805 18.11 64700 -3.25 20250327 56200 11.39 20250102 66000 -5.15 20241108 53000 18.11 20240805 0.04 Y 012750 500 189 억 21307038 N N 8654 N 00 N
3 20250411 150257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62700 700 2 1.13 1473211900 23802 42.66 61000 62700 60800 80600 43400 62000 61894.46 56.07 0 4101 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23825 13.48 1.31 12 0.06 4651.00 47801.00 66000 20241108 -5.00 53000 20240805 18.30 64700 -3.09 20250327 56200 11.57 20250102 66000 -5.00 20241108 53000 18.30 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
4 20250411 140258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61900 -100 5 -0.16 1173065500 18990 34.03 61000 62500 60800 80600 43400 62000 61772.80 56.07 0 4469 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23521 13.31 1.29 12 0.05 4651.00 47801.00 66000 20241108 -6.21 53000 20240805 16.79 64700 -4.33 20250327 56200 10.14 20250102 66000 -6.21 20241108 53000 16.79 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
5 20250411 130258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 0 3 0.00 1052974400 17051 30.56 61000 62500 60800 80600 43400 62000 61754.41 56.07 0 4203 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23559 13.33 1.30 12 0.04 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 64700 -4.17 20250327 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
6 20250411 120258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 0 3 0.00 953582000 15446 27.68 61000 62500 60800 80600 43400 62000 61736.50 56.07 0 4010 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23559 13.33 1.30 12 0.04 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 64700 -4.17 20250327 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
7 20250411 110257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61600 -400 5 -0.65 745848700 12078 21.65 61000 62500 60800 80600 43400 62000 61752.67 56.07 0 3133 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23407 13.24 1.29 12 0.03 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 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
8 20250411 100258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 0 3 0.00 470287100 7625 13.67 61000 62500 60800 80600 43400 62000 61677.00 56.07 0 1683 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23559 13.33 1.30 12 0.02 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 64700 -4.17 20250327 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
9 20250411 090259 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 60900 -1100 5 -1.77 39622000 650 1.16 61000 61000 60800 80600 43400 62000 60956.92 56.07 0 -451 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23141 13.09 1.27 12 0.00 4651.00 47801.00 66000 20241108 -7.73 53000 20240805 14.91 64700 -5.87 20250327 56200 8.36 20250102 66000 -7.73 20241108 53000 14.91 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
10 20250410 160256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62000 2500 2 4.20 3418624000 55799 127.96 60000 62000 59800 77300 41700 59500 61266.76 56.05 0 8026 60700 60100 59500 58900 58300 60400 59200 190 17800 500 45220 100 1 37999178 23559 13.33 1.30 12 0.15 4651.00 47801.00 66000 20241108 -6.06 53000 20240805 16.98 64700 -4.17 20250327 56200 10.32 20250102 66000 -6.06 20241108 53000 16.98 20240805 0.04 Y 012750 500 189 억 21299265 N N 12794 N 00 N
11 20250410 150256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61100 1600 2 2.69 1898492800 31230 71.62 60000 61400 59800 77300 41700 59500 60790.68 56.05 0 4259 60700 60100 59500 58900 58300 60400 59200 190 17800 500 45220 100 1 37999178 23217 13.14 1.28 12 0.08 4651.00 47801.00 66000 20241108 -7.42 53000 20240805 15.28 64700 -5.56 20250327 56200 8.72 20250102 66000 -7.42 20241108 53000 15.28 20240805 0.04 Y 012750 500 189 억 21299265 N N 4694 N 00 N
12 20250410 140256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61100 1600 2 2.69 1535084850 25297 58.01 60000 61400 59800 77300 41700 59500 60682.49 56.05 0 2534 60700 60100 59500 58900 58300 60400 59200 190 17800 500 45220 100 1 37999178 23217 13.14 1.28 12 0.07 4651.00 47801.00 66000 20241108 -7.42 53000 20240805 15.28 64700 -5.56 20250327 56200 8.72 20250102 66000 -7.42 20241108 53000 15.28 20240805 0.04 Y 012750 500 189 억 21299265 N N 4694 N 00 N