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
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
20250411,160328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70800,300,2,0.43,13076318200,185215,72.10,69500,71200,68500,91600,49400,70500,70600.75,61.20,0,40449,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51375,9.24,1.59,12,0.26,7664.00,44532.00,90800,20250320,-22.03,53400,20240405,32.58,90800,-22.03,20250320,63600,11.32,20250106,90800,-22.03,20250320,53600,32.09,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,4160,N,00,N
20250411,150330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71100,600,2,0.85,9736469650,138045,53.73,69500,71200,68500,91600,49400,70500,70531.13,61.20,0,29071,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51593,9.28,1.60,12,0.19,7664.00,44532.00,90800,20250320,-21.70,53400,20240405,33.15,90800,-21.70,20250320,63600,11.79,20250106,90800,-21.70,20250320,53600,32.65,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,140330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70500,0,3,0.00,7446290900,105538,41.08,69500,71200,68500,91600,49400,70500,70555.54,61.20,0,19135,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51157,9.20,1.58,12,0.15,7664.00,44532.00,90800,20250320,-22.36,53400,20240405,32.02,90800,-22.36,20250320,63600,10.85,20250106,90800,-22.36,20250320,53600,31.53,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,130331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70500,0,3,0.00,5823204700,82581,32.14,69500,71200,68500,91600,49400,70500,70515.07,61.20,0,11180,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51157,9.20,1.58,12,0.11,7664.00,44532.00,90800,20250320,-22.36,53400,20240405,32.02,90800,-22.36,20250320,63600,10.85,20250106,90800,-22.36,20250320,53600,31.53,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,120330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70900,400,2,0.57,4652371050,66045,25.71,69500,71200,68500,91600,49400,70500,70442.44,61.20,0,10430,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51448,9.25,1.59,12,0.09,7664.00,44532.00,90800,20250320,-21.92,53400,20240405,32.77,90800,-21.92,20250320,63600,11.48,20250106,90800,-21.92,20250320,53600,32.28,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,110329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71000,500,2,0.71,4008174650,56959,22.17,69500,71200,68500,91600,49400,70500,70369.47,61.20,0,10498,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51520,9.26,1.59,12,0.08,7664.00,44532.00,90800,20250320,-21.81,53400,20240405,32.96,90800,-21.81,20250320,63600,11.64,20250106,90800,-21.81,20250320,53600,32.46,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,100330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70400,-100,5,-0.14,3235975450,46029,17.92,69500,71200,68500,91600,49400,70500,70302.97,61.20,0,9228,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51085,9.19,1.58,12,0.06,7664.00,44532.00,90800,20250320,-22.47,53400,20240405,31.84,90800,-22.47,20250320,63600,10.69,20250106,90800,-22.47,20250320,53600,31.34,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,69600,-900,5,-1.28,614533900,8895,3.46,69500,69700,68500,91600,49400,70500,69087.57,61.20,0,-1651,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,50504,9.08,1.56,12,0.01,7664.00,44532.00,90800,20250320,-23.35,53400,20240405,30.34,90800,-23.35,20250320,63600,9.43,20250106,90800,-23.35,20250320,53600,29.85,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250410,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70500,500,2,0.71,18190749700,256902,117.23,71100,72600,69300,91000,49000,70000,70808.13,61.49,0,-10889,74533,72266,70433,68166,66333,71350,67250,407,21000,500,53200,100,1,72563745,51157,9.20,1.58,12,0.35,7664.00,44532.00,90800,20250320,-22.36,53400,20240405,32.02,90800,-22.36,20250320,63600,10.85,20250106,90800,-22.36,20250320,53600,31.53,20240805,0.02,Y,021240,500,406 억,,44618397,N,N,13361,N,00,N
20250410,150329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70300,300,2,0.43,14701306200,207398,94.64,71100,72600,69300,91000,49000,70000,70884.51,61.49,0,-20599,74533,72266,70433,68166,66333,71350,67250,407,21000,500,53200,100,1,72563745,51012,9.17,1.58,12,0.29,7664.00,44532.00,90800,20250320,-22.58,53400,20240405,31.65,90800,-22.58,20250320,63600,10.53,20250106,90800,-22.58,20250320,53600,31.16,20240805,0.02,Y,021240,500,406 억,,44618397,N,N,15822,N,00,N
20250410,140329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70500,500,2,0.71,12216152000,172113,78.54,71100,72600,69300,91000,49000,70000,70977.51,61.49,0,-16061,74533,72266,70433,68166,66333,71350,67250,407,21000,500,53200,100,1,72563745,51157,9.20,1.58,12,0.24,7664.00,44532.00,90800,20250320,-22.36,53400,20240405,32.02,90800,-22.36,20250320,63600,10.85,20250106,90800,-22.36,20250320,53600,31.53,20240805,0.02,Y,021240,500,406 억,,44618397,N,N,15822,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 160328 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70800 300 2 0.43 13076318200 185215 72.10 69500 71200 68500 91600 49400 70500 70600.75 61.20 0 40449 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51375 9.24 1.59 12 0.26 7664.00 44532.00 90800 20250320 -22.03 53400 20240405 32.58 90800 -22.03 20250320 63600 11.32 20250106 90800 -22.03 20250320 53600 32.09 20240805 0.04 Y 021240 500 406 억 44407943 N N 4160 N 00 N
3 20250411 150330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71100 600 2 0.85 9736469650 138045 53.73 69500 71200 68500 91600 49400 70500 70531.13 61.20 0 29071 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51593 9.28 1.60 12 0.19 7664.00 44532.00 90800 20250320 -21.70 53400 20240405 33.15 90800 -21.70 20250320 63600 11.79 20250106 90800 -21.70 20250320 53600 32.65 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
4 20250411 140330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70500 0 3 0.00 7446290900 105538 41.08 69500 71200 68500 91600 49400 70500 70555.54 61.20 0 19135 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51157 9.20 1.58 12 0.15 7664.00 44532.00 90800 20250320 -22.36 53400 20240405 32.02 90800 -22.36 20250320 63600 10.85 20250106 90800 -22.36 20250320 53600 31.53 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
5 20250411 130331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70500 0 3 0.00 5823204700 82581 32.14 69500 71200 68500 91600 49400 70500 70515.07 61.20 0 11180 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51157 9.20 1.58 12 0.11 7664.00 44532.00 90800 20250320 -22.36 53400 20240405 32.02 90800 -22.36 20250320 63600 10.85 20250106 90800 -22.36 20250320 53600 31.53 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
6 20250411 120330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70900 400 2 0.57 4652371050 66045 25.71 69500 71200 68500 91600 49400 70500 70442.44 61.20 0 10430 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51448 9.25 1.59 12 0.09 7664.00 44532.00 90800 20250320 -21.92 53400 20240405 32.77 90800 -21.92 20250320 63600 11.48 20250106 90800 -21.92 20250320 53600 32.28 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
7 20250411 110329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71000 500 2 0.71 4008174650 56959 22.17 69500 71200 68500 91600 49400 70500 70369.47 61.20 0 10498 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51520 9.26 1.59 12 0.08 7664.00 44532.00 90800 20250320 -21.81 53400 20240405 32.96 90800 -21.81 20250320 63600 11.64 20250106 90800 -21.81 20250320 53600 32.46 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
8 20250411 100330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70400 -100 5 -0.14 3235975450 46029 17.92 69500 71200 68500 91600 49400 70500 70302.97 61.20 0 9228 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51085 9.19 1.58 12 0.06 7664.00 44532.00 90800 20250320 -22.47 53400 20240405 31.84 90800 -22.47 20250320 63600 10.69 20250106 90800 -22.47 20250320 53600 31.34 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
9 20250411 090332 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 69600 -900 5 -1.28 614533900 8895 3.46 69500 69700 68500 91600 49400 70500 69087.57 61.20 0 -1651 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 50504 9.08 1.56 12 0.01 7664.00 44532.00 90800 20250320 -23.35 53400 20240405 30.34 90800 -23.35 20250320 63600 9.43 20250106 90800 -23.35 20250320 53600 29.85 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
10 20250410 160329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70500 500 2 0.71 18190749700 256902 117.23 71100 72600 69300 91000 49000 70000 70808.13 61.49 0 -10889 74533 72266 70433 68166 66333 71350 67250 407 21000 500 53200 100 1 72563745 51157 9.20 1.58 12 0.35 7664.00 44532.00 90800 20250320 -22.36 53400 20240405 32.02 90800 -22.36 20250320 63600 10.85 20250106 90800 -22.36 20250320 53600 31.53 20240805 0.02 Y 021240 500 406 억 44618397 N N 13361 N 00 N
11 20250410 150329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70300 300 2 0.43 14701306200 207398 94.64 71100 72600 69300 91000 49000 70000 70884.51 61.49 0 -20599 74533 72266 70433 68166 66333 71350 67250 407 21000 500 53200 100 1 72563745 51012 9.17 1.58 12 0.29 7664.00 44532.00 90800 20250320 -22.58 53400 20240405 31.65 90800 -22.58 20250320 63600 10.53 20250106 90800 -22.58 20250320 53600 31.16 20240805 0.02 Y 021240 500 406 억 44618397 N N 15822 N 00 N
12 20250410 140329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70500 500 2 0.71 12216152000 172113 78.54 71100 72600 69300 91000 49000 70000 70977.51 61.49 0 -16061 74533 72266 70433 68166 66333 71350 67250 407 21000 500 53200 100 1 72563745 51157 9.20 1.58 12 0.24 7664.00 44532.00 90800 20250320 -22.36 53400 20240405 32.02 90800 -22.36 20250320 63600 10.85 20250106 90800 -22.36 20250320 53600 31.53 20240805 0.02 Y 021240 500 406 억 44618397 N N 15822 N 00 N