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
022100/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
20250411,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25300,-600,5,-2.32,17726566700,700168,51.08,25400,25800,25000,33650,18150,25900,25317.58,2.96,0,-77267,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38465,43.70,7.34,12,0.46,579.00,3448.00,49300,20240401,-48.68,17800,20250203,42.13,30150,-16.09,20250314,17800,42.13,20250203,44950,-43.72,20240412,17800,42.13,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,135165,N,00,N
20250411,150331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25275,-625,5,-2.41,15509292300,612570,44.69,25400,25800,25000,33650,18150,25900,25318.37,2.96,0,-63422,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38427,43.65,7.33,12,0.40,579.00,3448.00,49300,20240401,-48.73,17800,20250203,41.99,30150,-16.17,20250314,17800,41.99,20250203,44950,-43.77,20240412,17800,41.99,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25250,-650,5,-2.51,13480790275,532091,38.82,25400,25800,25000,33650,18150,25900,25335.46,2.96,0,-31204,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38389,43.61,7.32,12,0.35,579.00,3448.00,49300,20240401,-48.78,17800,20250203,41.85,30150,-16.25,20250314,17800,41.85,20250203,44950,-43.83,20240412,17800,41.85,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,130332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25650,-250,5,-0.97,11248509475,444240,32.41,25400,25800,25000,33650,18150,25900,25320.75,2.96,0,-14428,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38997,44.30,7.44,12,0.29,579.00,3448.00,49300,20240401,-47.97,17800,20250203,44.10,30150,-14.93,20250314,17800,44.10,20250203,44950,-42.94,20240412,17800,44.10,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,120332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25550,-350,5,-1.35,9572547700,378709,27.63,25400,25800,25000,33650,18150,25900,25276.74,2.96,0,-39743,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38845,44.13,7.41,12,0.25,579.00,3448.00,49300,20240401,-48.17,17800,20250203,43.54,30150,-15.26,20250314,17800,43.54,20250203,44950,-43.16,20240412,17800,43.54,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,110331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25200,-700,5,-2.70,8022985150,317436,23.16,25400,25800,25000,33650,18150,25900,25274.28,2.96,0,-57209,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38313,43.52,7.31,12,0.21,579.00,3448.00,49300,20240401,-48.88,17800,20250203,41.57,30150,-16.42,20250314,17800,41.57,20250203,44950,-43.94,20240412,17800,41.57,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,100332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25050,-850,5,-3.28,6607063300,261126,19.05,25400,25800,25000,33650,18150,25900,25302.13,2.96,0,-54117,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38085,43.26,7.27,12,0.17,579.00,3448.00,49300,20240401,-49.19,17800,20250203,40.73,30150,-16.92,20250314,17800,40.73,20250203,44950,-44.27,20240412,17800,40.73,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,090333,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25500,-400,5,-1.54,711386100,27934,2.04,25400,25650,25250,33650,18150,25900,25466.18,2.96,0,10002,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38769,44.04,7.40,12,0.02,579.00,3448.00,49300,20240401,-48.28,17800,20250203,43.26,30150,-15.42,20250314,17800,43.26,20250203,44950,-43.27,20240412,17800,43.26,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250410,160330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25900,1950,2,8.14,34897827650,1370777,126.56,25700,25900,24800,31100,16800,23950,25450.93,3.01,0,-26982,25116,24532,23916,23332,22716,24825,23625,760,7150,500,17240,50,1,152034729,39377,44.73,7.51,12,0.90,579.00,3448.00,49450,20240329,-47.62,17800,20250203,45.51,30150,-14.10,20250314,17800,45.51,20250203,44950,-42.38,20240412,17800,45.51,20250203,1.30,Y,022100,500,760 억,,4577024,N,N,160754,N,00,N
20250410,150331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25600,1650,2,6.89,23157847825,917009,84.66,25700,25700,24800,31100,16800,23950,25253.68,3.01,0,-125273,25116,24532,23916,23332,22716,24825,23625,760,7150,500,17240,50,1,152034729,38921,44.21,7.42,12,0.60,579.00,3448.00,49450,20240329,-48.23,17800,20250203,43.82,30150,-15.09,20250314,17800,43.82,20250203,44950,-43.05,20240412,17800,43.82,20250203,1.30,Y,022100,500,760 억,,4577024,N,N,143523,N,00,N
20250410,140330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25300,1350,2,5.64,19879494250,788083,72.76,25700,25700,24800,31100,16800,23950,25225.13,3.01,0,-108157,25116,24532,23916,23332,22716,24825,23625,760,7150,500,17240,50,1,152034729,38465,43.70,7.34,12,0.52,579.00,3448.00,49450,20240329,-48.84,17800,20250203,42.13,30150,-16.09,20250314,17800,42.13,20250203,44950,-43.72,20240412,17800,42.13,20250203,1.30,Y,022100,500,760 억,,4577024,N,N,143523,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 160329 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25300 -600 5 -2.32 17726566700 700168 51.08 25400 25800 25000 33650 18150 25900 25317.58 2.96 0 -77267 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38465 43.70 7.34 12 0.46 579.00 3448.00 49300 20240401 -48.68 17800 20250203 42.13 30150 -16.09 20250314 17800 42.13 20250203 44950 -43.72 20240412 17800 42.13 20250203 1.27 Y 022100 500 760 억 4507124 N N 135165 N 00 N
3 20250411 150331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25275 -625 5 -2.41 15509292300 612570 44.69 25400 25800 25000 33650 18150 25900 25318.37 2.96 0 -63422 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38427 43.65 7.33 12 0.40 579.00 3448.00 49300 20240401 -48.73 17800 20250203 41.99 30150 -16.17 20250314 17800 41.99 20250203 44950 -43.77 20240412 17800 41.99 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
4 20250411 140331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25250 -650 5 -2.51 13480790275 532091 38.82 25400 25800 25000 33650 18150 25900 25335.46 2.96 0 -31204 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38389 43.61 7.32 12 0.35 579.00 3448.00 49300 20240401 -48.78 17800 20250203 41.85 30150 -16.25 20250314 17800 41.85 20250203 44950 -43.83 20240412 17800 41.85 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
5 20250411 130332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25650 -250 5 -0.97 11248509475 444240 32.41 25400 25800 25000 33650 18150 25900 25320.75 2.96 0 -14428 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38997 44.30 7.44 12 0.29 579.00 3448.00 49300 20240401 -47.97 17800 20250203 44.10 30150 -14.93 20250314 17800 44.10 20250203 44950 -42.94 20240412 17800 44.10 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
6 20250411 120332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25550 -350 5 -1.35 9572547700 378709 27.63 25400 25800 25000 33650 18150 25900 25276.74 2.96 0 -39743 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38845 44.13 7.41 12 0.25 579.00 3448.00 49300 20240401 -48.17 17800 20250203 43.54 30150 -15.26 20250314 17800 43.54 20250203 44950 -43.16 20240412 17800 43.54 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
7 20250411 110331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25200 -700 5 -2.70 8022985150 317436 23.16 25400 25800 25000 33650 18150 25900 25274.28 2.96 0 -57209 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38313 43.52 7.31 12 0.21 579.00 3448.00 49300 20240401 -48.88 17800 20250203 41.57 30150 -16.42 20250314 17800 41.57 20250203 44950 -43.94 20240412 17800 41.57 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
8 20250411 100332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25050 -850 5 -3.28 6607063300 261126 19.05 25400 25800 25000 33650 18150 25900 25302.13 2.96 0 -54117 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38085 43.26 7.27 12 0.17 579.00 3448.00 49300 20240401 -49.19 17800 20250203 40.73 30150 -16.92 20250314 17800 40.73 20250203 44950 -44.27 20240412 17800 40.73 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
9 20250411 090333 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25500 -400 5 -1.54 711386100 27934 2.04 25400 25650 25250 33650 18150 25900 25466.18 2.96 0 10002 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38769 44.04 7.40 12 0.02 579.00 3448.00 49300 20240401 -48.28 17800 20250203 43.26 30150 -15.42 20250314 17800 43.26 20250203 44950 -43.27 20240412 17800 43.26 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
10 20250410 160330 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25900 1950 2 8.14 34897827650 1370777 126.56 25700 25900 24800 31100 16800 23950 25450.93 3.01 0 -26982 25116 24532 23916 23332 22716 24825 23625 760 7150 500 17240 50 1 152034729 39377 44.73 7.51 12 0.90 579.00 3448.00 49450 20240329 -47.62 17800 20250203 45.51 30150 -14.10 20250314 17800 45.51 20250203 44950 -42.38 20240412 17800 45.51 20250203 1.30 Y 022100 500 760 억 4577024 N N 160754 N 00 N
11 20250410 150331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25600 1650 2 6.89 23157847825 917009 84.66 25700 25700 24800 31100 16800 23950 25253.68 3.01 0 -125273 25116 24532 23916 23332 22716 24825 23625 760 7150 500 17240 50 1 152034729 38921 44.21 7.42 12 0.60 579.00 3448.00 49450 20240329 -48.23 17800 20250203 43.82 30150 -15.09 20250314 17800 43.82 20250203 44950 -43.05 20240412 17800 43.82 20250203 1.30 Y 022100 500 760 억 4577024 N N 143523 N 00 N
12 20250410 140330 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25300 1350 2 5.64 19879494250 788083 72.76 25700 25700 24800 31100 16800 23950 25225.13 3.01 0 -108157 25116 24532 23916 23332 22716 24825 23625 760 7150 500 17240 50 1 152034729 38465 43.70 7.34 12 0.52 579.00 3448.00 49450 20240329 -48.84 17800 20250203 42.13 30150 -16.09 20250314 17800 42.13 20250203 44950 -43.72 20240412 17800 42.13 20250203 1.30 Y 022100 500 760 억 4577024 N N 143523 N 00 N