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
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
20250411,161059,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102100,1600,2,1.59,10093303300,100165,89.25,98000,102300,98000,130600,70400,100500,100766.66,11.69,0,4190,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,79958,33.21,14.64,12,0.13,3074.00,6975.00,130000,20241016,-21.46,72600,20240805,40.63,129800,-21.34,20250214,94900,7.59,20250409,130000,-21.46,20241016,72600,40.63,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,13418,N,00,N
20250411,151109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102000,1500,2,1.49,9310355000,92493,82.41,98000,102300,98000,130600,70400,100500,100660.10,11.69,0,4607,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,79880,33.18,14.62,12,0.12,3074.00,6975.00,130000,20241016,-21.54,72600,20240805,40.50,129800,-21.42,20250214,94900,7.48,20250409,130000,-21.54,20241016,72600,40.50,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,141107,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102200,1700,2,1.69,7896658250,78615,70.04,98000,102300,98000,130600,70400,100500,100447.22,11.69,0,6711,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,80036,33.25,14.65,12,0.10,3074.00,6975.00,130000,20241016,-21.38,72600,20240805,40.77,129800,-21.26,20250214,94900,7.69,20250409,130000,-21.38,20241016,72600,40.77,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,131109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101400,900,2,0.90,6264818400,62588,55.77,98000,101500,98000,130600,70400,100500,100096.16,11.69,0,8484,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,79410,32.99,14.54,12,0.08,3074.00,6975.00,130000,20241016,-22.00,72600,20240805,39.67,129800,-21.88,20250214,94900,6.85,20250409,130000,-22.00,20241016,72600,39.67,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,121110,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101000,500,2,0.50,5483707450,54866,48.88,98000,101300,98000,130600,70400,100500,99947.28,11.69,0,7049,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,79096,32.86,14.48,12,0.07,3074.00,6975.00,130000,20241016,-22.31,72600,20240805,39.12,129800,-22.19,20250214,94900,6.43,20250409,130000,-22.31,20241016,72600,39.12,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,111109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100500,0,3,0.00,4735761150,47441,42.27,98000,101300,98000,130600,70400,100500,99824.23,11.69,0,6431,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,78705,32.69,14.41,12,0.06,3074.00,6975.00,130000,20241016,-22.69,72600,20240805,38.43,129800,-22.57,20250214,94900,5.90,20250409,130000,-22.69,20241016,72600,38.43,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,101113,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100300,-200,5,-0.20,3351623750,33693,30.02,98000,100500,98000,130600,70400,100500,99475.37,11.69,0,4423,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,78548,32.63,14.38,12,0.04,3074.00,6975.00,130000,20241016,-22.85,72600,20240805,38.15,129800,-22.73,20250214,94900,5.69,20250409,130000,-22.85,20241016,72600,38.15,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,091116,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,99400,-1100,5,-1.09,643186800,6502,5.79,98000,99700,98000,130600,70400,100500,98921.38,11.69,0,3228,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,77843,32.34,14.25,12,0.01,3074.00,6975.00,130000,20241016,-23.54,72600,20240805,36.91,129800,-23.42,20250214,94900,4.74,20250409,130000,-23.54,20241016,72600,36.91,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250410,161103,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100500,5100,2,5.35,11215360800,112235,74.00,100900,101100,98700,124000,66800,95400,99927.45,11.76,0,8658,100400,97900,96400,93900,92400,97150,93150,392,28600,500,72500,100,1,78313250,78705,32.69,14.41,12,0.14,3074.00,6975.00,130000,20241016,-22.69,72600,20240805,38.43,129800,-22.57,20250214,94900,5.90,20250409,130000,-22.69,20241016,72600,38.43,20240805,0.64,Y,326030,500,391 억,,9209674,N,N,6373,N,00,N
20250410,151109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100000,4600,2,4.82,8400692250,84211,55.52,100900,101100,98700,124000,66800,95400,99757.66,11.76,0,4974,100400,97900,96400,93900,92400,97150,93150,392,28600,500,72500,100,1,78313250,78313,32.53,14.34,12,0.11,3074.00,6975.00,130000,20241016,-23.08,72600,20240805,37.74,129800,-22.96,20250214,94900,5.37,20250409,130000,-23.08,20241016,72600,37.74,20240805,0.64,Y,326030,500,391 억,,9209674,N,N,40334,N,00,N
20250410,141105,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,100000,4600,2,4.82,7175610050,71958,47.44,100900,101100,98700,124000,66800,95400,99719.42,11.76,0,6287,100400,97900,96400,93900,92400,97150,93150,392,28600,500,72500,100,1,78313250,78313,32.53,14.34,12,0.09,3074.00,6975.00,130000,20241016,-23.08,72600,20240805,37.74,129800,-22.96,20250214,94900,5.37,20250409,130000,-23.08,20241016,72600,37.74,20240805,0.64,Y,326030,500,391 억,,9209674,N,N,40334,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 161059 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102100 1600 2 1.59 10093303300 100165 89.25 98000 102300 98000 130600 70400 100500 100766.66 11.69 0 4190 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 79958 33.21 14.64 12 0.13 3074.00 6975.00 130000 20241016 -21.46 72600 20240805 40.63 129800 -21.34 20250214 94900 7.59 20250409 130000 -21.46 20241016 72600 40.63 20240805 0.62 Y 326030 500 391 억 9158052 N N 13418 N 00 N
3 20250411 151109 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102000 1500 2 1.49 9310355000 92493 82.41 98000 102300 98000 130600 70400 100500 100660.10 11.69 0 4607 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 79880 33.18 14.62 12 0.12 3074.00 6975.00 130000 20241016 -21.54 72600 20240805 40.50 129800 -21.42 20250214 94900 7.48 20250409 130000 -21.54 20241016 72600 40.50 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
4 20250411 141107 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102200 1700 2 1.69 7896658250 78615 70.04 98000 102300 98000 130600 70400 100500 100447.22 11.69 0 6711 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 80036 33.25 14.65 12 0.10 3074.00 6975.00 130000 20241016 -21.38 72600 20240805 40.77 129800 -21.26 20250214 94900 7.69 20250409 130000 -21.38 20241016 72600 40.77 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
5 20250411 131109 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101400 900 2 0.90 6264818400 62588 55.77 98000 101500 98000 130600 70400 100500 100096.16 11.69 0 8484 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 79410 32.99 14.54 12 0.08 3074.00 6975.00 130000 20241016 -22.00 72600 20240805 39.67 129800 -21.88 20250214 94900 6.85 20250409 130000 -22.00 20241016 72600 39.67 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
6 20250411 121110 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101000 500 2 0.50 5483707450 54866 48.88 98000 101300 98000 130600 70400 100500 99947.28 11.69 0 7049 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 79096 32.86 14.48 12 0.07 3074.00 6975.00 130000 20241016 -22.31 72600 20240805 39.12 129800 -22.19 20250214 94900 6.43 20250409 130000 -22.31 20241016 72600 39.12 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
7 20250411 111109 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 100500 0 3 0.00 4735761150 47441 42.27 98000 101300 98000 130600 70400 100500 99824.23 11.69 0 6431 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 78705 32.69 14.41 12 0.06 3074.00 6975.00 130000 20241016 -22.69 72600 20240805 38.43 129800 -22.57 20250214 94900 5.90 20250409 130000 -22.69 20241016 72600 38.43 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
8 20250411 101113 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 100300 -200 5 -0.20 3351623750 33693 30.02 98000 100500 98000 130600 70400 100500 99475.37 11.69 0 4423 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 78548 32.63 14.38 12 0.04 3074.00 6975.00 130000 20241016 -22.85 72600 20240805 38.15 129800 -22.73 20250214 94900 5.69 20250409 130000 -22.85 20241016 72600 38.15 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
9 20250411 091116 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 99400 -1100 5 -1.09 643186800 6502 5.79 98000 99700 98000 130600 70400 100500 98921.38 11.69 0 3228 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 77843 32.34 14.25 12 0.01 3074.00 6975.00 130000 20241016 -23.54 72600 20240805 36.91 129800 -23.42 20250214 94900 4.74 20250409 130000 -23.54 20241016 72600 36.91 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
10 20250410 161103 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 100500 5100 2 5.35 11215360800 112235 74.00 100900 101100 98700 124000 66800 95400 99927.45 11.76 0 8658 100400 97900 96400 93900 92400 97150 93150 392 28600 500 72500 100 1 78313250 78705 32.69 14.41 12 0.14 3074.00 6975.00 130000 20241016 -22.69 72600 20240805 38.43 129800 -22.57 20250214 94900 5.90 20250409 130000 -22.69 20241016 72600 38.43 20240805 0.64 Y 326030 500 391 억 9209674 N N 6373 N 00 N
11 20250410 151109 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 100000 4600 2 4.82 8400692250 84211 55.52 100900 101100 98700 124000 66800 95400 99757.66 11.76 0 4974 100400 97900 96400 93900 92400 97150 93150 392 28600 500 72500 100 1 78313250 78313 32.53 14.34 12 0.11 3074.00 6975.00 130000 20241016 -23.08 72600 20240805 37.74 129800 -22.96 20250214 94900 5.37 20250409 130000 -23.08 20241016 72600 37.74 20240805 0.64 Y 326030 500 391 억 9209674 N N 40334 N 00 N
12 20250410 141105 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 100000 4600 2 4.82 7175610050 71958 47.44 100900 101100 98700 124000 66800 95400 99719.42 11.76 0 6287 100400 97900 96400 93900 92400 97150 93150 392 28600 500 72500 100 1 78313250 78313 32.53 14.34 12 0.09 3074.00 6975.00 130000 20241016 -23.08 72600 20240805 37.74 129800 -22.96 20250214 94900 5.37 20250409 130000 -23.08 20241016 72600 37.74 20240805 0.64 Y 326030 500 391 억 9209674 N N 40334 N 00 N