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
028050/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
20250411,160348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19330,40,2,0.21,13317073600,694351,96.02,18990,19380,18880,25050,13510,19290,19179.17,44.07,0,-61116,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37887,5.01,0.90,12,0.35,3862.00,21591.00,29300,20240730,-34.03,16300,20241209,18.59,20750,-6.84,20250318,16380,18.01,20250228,29300,-34.03,20240730,16300,18.59,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,56422,N,00,N
20250411,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19370,80,2,0.41,9675115270,506041,69.98,18990,19380,18880,25050,13510,19290,19119.23,44.07,0,-60507,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37965,5.02,0.90,12,0.26,3862.00,21591.00,29300,20240730,-33.89,16300,20241209,18.83,20750,-6.65,20250318,16380,18.25,20250228,29300,-33.89,20240730,16300,18.83,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,140350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19230,-60,5,-0.31,6998610135,367325,50.80,18990,19240,18880,25050,13510,19290,19052.91,44.07,0,-52108,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37691,4.98,0.89,12,0.19,3862.00,21591.00,29300,20240730,-34.37,16300,20241209,17.98,20750,-7.33,20250318,16380,17.40,20250228,29300,-34.37,20240730,16300,17.98,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,130351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19150,-140,5,-0.73,5300601815,278760,38.55,18990,19230,18880,25050,13510,19290,19014.93,44.07,0,-40218,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37534,4.96,0.89,12,0.14,3862.00,21591.00,29300,20240730,-34.64,16300,20241209,17.48,20750,-7.71,20250318,16380,16.91,20250228,29300,-34.64,20240730,16300,17.48,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,120351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18980,-310,5,-1.61,4210556740,221727,30.66,18990,19210,18880,25050,13510,19290,18989.82,44.07,0,-41295,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37201,4.91,0.88,12,0.11,3862.00,21591.00,29300,20240730,-35.22,16300,20241209,16.44,20750,-8.53,20250318,16380,15.87,20250228,29300,-35.22,20240730,16300,16.44,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,110350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18920,-370,5,-1.92,3179888720,167316,23.14,18990,19210,18880,25050,13510,19290,19005.29,44.07,0,-17439,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37083,4.90,0.88,12,0.09,3862.00,21591.00,29300,20240730,-35.43,16300,20241209,16.07,20750,-8.82,20250318,16380,15.51,20250228,29300,-35.43,20240730,16300,16.07,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,100351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19010,-280,5,-1.45,2056036710,108086,14.95,18990,19210,18880,25050,13510,19290,19022.23,44.07,0,-1951,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37260,4.92,0.88,12,0.06,3862.00,21591.00,29300,20240730,-35.12,16300,20241209,16.63,20750,-8.39,20250318,16380,16.06,20250228,29300,-35.12,20240730,16300,16.63,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,090353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19130,-160,5,-0.83,482427310,25306,3.50,18990,19210,18880,25050,13510,19290,19063.75,44.07,0,4894,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37495,4.95,0.89,12,0.01,3862.00,21591.00,29300,20240730,-34.71,16300,20241209,17.36,20750,-7.81,20250318,16380,16.79,20250228,29300,-34.71,20240730,16300,17.36,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250410,160349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19290,1050,2,5.76,13780897885,723098,129.60,19000,19290,18700,23700,12770,18240,19052.24,44.04,0,95223,18493,18366,18183,18056,17873,18430,18120,9800,5460,5000,13860,10,1,196000000,37808,4.99,0.89,12,0.37,3862.00,21591.00,29300,20240730,-34.16,16300,20241209,18.34,20750,-7.04,20250318,16380,17.77,20250228,29300,-34.16,20240730,16300,18.34,20241209,0.70,Y,028050,5000,9800 억,,86317767,N,N,112202,N,00,N
20250410,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19050,810,2,4.44,9023652095,476160,85.34,19000,19120,18700,23700,12770,18240,18950.88,44.04,0,54009,18493,18366,18183,18056,17873,18430,18120,9800,5460,5000,13860,10,1,196000000,37338,4.93,0.88,12,0.24,3862.00,21591.00,29300,20240730,-34.98,16300,20241209,16.87,20750,-8.19,20250318,16380,16.30,20250228,29300,-34.98,20240730,16300,16.87,20241209,0.70,Y,028050,5000,9800 억,,86317767,N,N,56175,N,00,N
20250410,140349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19020,780,2,4.28,7714370050,407462,73.03,19000,19120,18700,23700,12770,18240,18932.73,44.04,0,39518,18493,18366,18183,18056,17873,18430,18120,9800,5460,5000,13860,10,1,196000000,37279,4.92,0.88,12,0.21,3862.00,21591.00,29300,20240730,-35.09,16300,20241209,16.69,20750,-8.34,20250318,16380,16.12,20250228,29300,-35.09,20240730,16300,16.69,20241209,0.70,Y,028050,5000,9800 억,,86317767,N,N,56175,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 160348 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19330 40 2 0.21 13317073600 694351 96.02 18990 19380 18880 25050 13510 19290 19179.17 44.07 0 -61116 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37887 5.01 0.90 12 0.35 3862.00 21591.00 29300 20240730 -34.03 16300 20241209 18.59 20750 -6.84 20250318 16380 18.01 20250228 29300 -34.03 20240730 16300 18.59 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 56422 N 00 N
3 20250411 150350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19370 80 2 0.41 9675115270 506041 69.98 18990 19380 18880 25050 13510 19290 19119.23 44.07 0 -60507 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37965 5.02 0.90 12 0.26 3862.00 21591.00 29300 20240730 -33.89 16300 20241209 18.83 20750 -6.65 20250318 16380 18.25 20250228 29300 -33.89 20240730 16300 18.83 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
4 20250411 140350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19230 -60 5 -0.31 6998610135 367325 50.80 18990 19240 18880 25050 13510 19290 19052.91 44.07 0 -52108 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37691 4.98 0.89 12 0.19 3862.00 21591.00 29300 20240730 -34.37 16300 20241209 17.98 20750 -7.33 20250318 16380 17.40 20250228 29300 -34.37 20240730 16300 17.98 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
5 20250411 130351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19150 -140 5 -0.73 5300601815 278760 38.55 18990 19230 18880 25050 13510 19290 19014.93 44.07 0 -40218 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37534 4.96 0.89 12 0.14 3862.00 21591.00 29300 20240730 -34.64 16300 20241209 17.48 20750 -7.71 20250318 16380 16.91 20250228 29300 -34.64 20240730 16300 17.48 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
6 20250411 120351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18980 -310 5 -1.61 4210556740 221727 30.66 18990 19210 18880 25050 13510 19290 18989.82 44.07 0 -41295 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37201 4.91 0.88 12 0.11 3862.00 21591.00 29300 20240730 -35.22 16300 20241209 16.44 20750 -8.53 20250318 16380 15.87 20250228 29300 -35.22 20240730 16300 16.44 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
7 20250411 110350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18920 -370 5 -1.92 3179888720 167316 23.14 18990 19210 18880 25050 13510 19290 19005.29 44.07 0 -17439 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37083 4.90 0.88 12 0.09 3862.00 21591.00 29300 20240730 -35.43 16300 20241209 16.07 20750 -8.82 20250318 16380 15.51 20250228 29300 -35.43 20240730 16300 16.07 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
8 20250411 100351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19010 -280 5 -1.45 2056036710 108086 14.95 18990 19210 18880 25050 13510 19290 19022.23 44.07 0 -1951 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37260 4.92 0.88 12 0.06 3862.00 21591.00 29300 20240730 -35.12 16300 20241209 16.63 20750 -8.39 20250318 16380 16.06 20250228 29300 -35.12 20240730 16300 16.63 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
9 20250411 090353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19130 -160 5 -0.83 482427310 25306 3.50 18990 19210 18880 25050 13510 19290 19063.75 44.07 0 4894 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37495 4.95 0.89 12 0.01 3862.00 21591.00 29300 20240730 -34.71 16300 20241209 17.36 20750 -7.81 20250318 16380 16.79 20250228 29300 -34.71 20240730 16300 17.36 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
10 20250410 160349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19290 1050 2 5.76 13780897885 723098 129.60 19000 19290 18700 23700 12770 18240 19052.24 44.04 0 95223 18493 18366 18183 18056 17873 18430 18120 9800 5460 5000 13860 10 1 196000000 37808 4.99 0.89 12 0.37 3862.00 21591.00 29300 20240730 -34.16 16300 20241209 18.34 20750 -7.04 20250318 16380 17.77 20250228 29300 -34.16 20240730 16300 18.34 20241209 0.70 Y 028050 5000 9800 억 86317767 N N 112202 N 00 N
11 20250410 150350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19050 810 2 4.44 9023652095 476160 85.34 19000 19120 18700 23700 12770 18240 18950.88 44.04 0 54009 18493 18366 18183 18056 17873 18430 18120 9800 5460 5000 13860 10 1 196000000 37338 4.93 0.88 12 0.24 3862.00 21591.00 29300 20240730 -34.98 16300 20241209 16.87 20750 -8.19 20250318 16380 16.30 20250228 29300 -34.98 20240730 16300 16.87 20241209 0.70 Y 028050 5000 9800 억 86317767 N N 56175 N 00 N
12 20250410 140349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19020 780 2 4.28 7714370050 407462 73.03 19000 19120 18700 23700 12770 18240 18932.73 44.04 0 39518 18493 18366 18183 18056 17873 18430 18120 9800 5460 5000 13860 10 1 196000000 37279 4.92 0.88 12 0.21 3862.00 21591.00 29300 20240730 -35.09 16300 20241209 16.69 20750 -8.34 20250318 16380 16.12 20250228 29300 -35.09 20240730 16300 16.69 20241209 0.70 Y 028050 5000 9800 억 86317767 N N 56175 N 00 N