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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19110,-190,5,-0.98,8162779570,427356,103.91,19250,19390,18980,25050,13510,19300,19100.65,44.00,0,-146395,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37456,4.95,0.89,12,0.22,3862.00,21591.00,29300,20240730,-34.78,16300,20241209,17.24,20750,-7.90,20250318,16380,16.67,20250228,29300,-34.78,20240730,16300,17.24,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,7363,N,00,N
20250421,150356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19030,-270,5,-1.40,7283843630,381301,92.71,19250,19390,18980,25050,13510,19300,19102.61,44.00,0,-145642,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37299,4.93,0.88,12,0.19,3862.00,21591.00,29300,20240730,-35.05,16300,20241209,16.75,20750,-8.29,20250318,16380,16.18,20250228,29300,-35.05,20240730,16300,16.75,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250421,140356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19070,-230,5,-1.19,6278530640,328543,79.88,19250,19390,18980,25050,13510,19300,19110.22,44.00,0,-138819,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37377,4.94,0.88,12,0.17,3862.00,21591.00,29300,20240730,-34.91,16300,20241209,16.99,20750,-8.10,20250318,16380,16.42,20250228,29300,-34.91,20240730,16300,16.99,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250421,130356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19050,-250,5,-1.30,5075602200,265296,64.51,19250,19390,18980,25050,13510,19300,19131.85,44.00,0,-124058,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37338,4.93,0.88,12,0.14,3862.00,21591.00,29300,20240730,-34.98,16300,20241209,16.87,20750,-8.19,20250318,16380,16.30,20250228,29300,-34.98,20240730,16300,16.87,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250421,120355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19030,-270,5,-1.40,3891633715,202992,49.36,19250,19390,19000,25050,13510,19300,19171.36,44.00,0,-83378,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37299,4.93,0.88,12,0.10,3862.00,21591.00,29300,20240730,-35.05,16300,20241209,16.75,20750,-8.29,20250318,16380,16.18,20250228,29300,-35.05,20240730,16300,16.75,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250421,110356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19130,-170,5,-0.88,2566940535,133503,32.46,19250,19390,19110,25050,13510,19300,19227.59,44.00,0,-48157,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37495,4.95,0.89,12,0.07,3862.00,21591.00,29300,20240730,-34.71,16300,20241209,17.36,20750,-7.81,20250318,16380,16.79,20250228,29300,-34.71,20240730,16300,17.36,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250421,100353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19180,-120,5,-0.62,1743903510,90525,22.01,19250,19390,19160,25050,13510,19300,19264.33,44.00,0,-24906,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37593,4.97,0.89,12,0.05,3862.00,21591.00,29300,20240730,-34.54,16300,20241209,17.67,20750,-7.57,20250318,16380,17.09,20250228,29300,-34.54,20240730,16300,17.67,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250421,090404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19250,-50,5,-0.26,240179730,12499,3.04,19250,19270,19170,25050,13510,19300,19215.92,44.00,0,-1875,19546,19422,19216,19092,18886,19485,19155,9800,5750,5000,14660,10,1,196000000,37730,4.98,0.89,12,0.01,3862.00,21591.00,29300,20240730,-34.30,16300,20241209,18.10,20750,-7.23,20250318,16380,17.52,20250228,29300,-34.30,20240730,16300,18.10,20241209,0.66,Y,028050,5000,9800 억,,86241813,N,N,5555,N,00,N
20250418,160349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19300,280,2,1.47,7908500560,411276,104.68,19030,19340,19010,24700,13320,19020,19229.16,43.97,0,25992,19300,19160,19070,18930,18840,19115,18885,9800,5680,5000,14450,10,1,196000000,37828,5.00,0.89,12,0.21,3862.00,21591.00,29300,20240730,-34.13,16300,20241209,18.40,20750,-6.99,20250318,16380,17.83,20250228,29300,-34.13,20240730,16300,18.40,20241209,0.65,Y,028050,5000,9800 억,,86190238,N,N,5555,N,00,N
20250418,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19290,270,2,1.42,7054101710,367006,93.41,19030,19340,19010,24700,13320,19020,19220.67,43.97,0,32538,19300,19160,19070,18930,18840,19115,18885,9800,5680,5000,14450,10,1,196000000,37808,4.99,0.89,12,0.19,3862.00,21591.00,29300,20240730,-34.16,16300,20241209,18.34,20750,-7.04,20250318,16380,17.77,20250228,29300,-34.16,20240730,16300,18.34,20241209,0.65,Y,028050,5000,9800 억,,86190238,N,N,8761,N,00,N
20250418,140356,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19310,290,2,1.52,6358619750,330963,84.23,19030,19340,19010,24700,13320,19020,19212.48,43.97,0,40857,19300,19160,19070,18930,18840,19115,18885,9800,5680,5000,14450,10,1,196000000,37848,5.00,0.89,12,0.17,3862.00,21591.00,29300,20240730,-34.10,16300,20241209,18.47,20750,-6.94,20250318,16380,17.89,20250228,29300,-34.10,20240730,16300,18.47,20241209,0.65,Y,028050,5000,9800 억,,86190238,N,N,8761,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 20250421 160349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19110 -190 5 -0.98 8162779570 427356 103.91 19250 19390 18980 25050 13510 19300 19100.65 44.00 0 -146395 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37456 4.95 0.89 12 0.22 3862.00 21591.00 29300 20240730 -34.78 16300 20241209 17.24 20750 -7.90 20250318 16380 16.67 20250228 29300 -34.78 20240730 16300 17.24 20241209 0.66 Y 028050 5000 9800 억 86241813 N N 7363 N 00 N
3 20250421 150356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19030 -270 5 -1.40 7283843630 381301 92.71 19250 19390 18980 25050 13510 19300 19102.61 44.00 0 -145642 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37299 4.93 0.88 12 0.19 3862.00 21591.00 29300 20240730 -35.05 16300 20241209 16.75 20750 -8.29 20250318 16380 16.18 20250228 29300 -35.05 20240730 16300 16.75 20241209 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
4 20250421 140356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19070 -230 5 -1.19 6278530640 328543 79.88 19250 19390 18980 25050 13510 19300 19110.22 44.00 0 -138819 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37377 4.94 0.88 12 0.17 3862.00 21591.00 29300 20240730 -34.91 16300 20241209 16.99 20750 -8.10 20250318 16380 16.42 20250228 29300 -34.91 20240730 16300 16.99 20241209 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
5 20250421 130356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19050 -250 5 -1.30 5075602200 265296 64.51 19250 19390 18980 25050 13510 19300 19131.85 44.00 0 -124058 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37338 4.93 0.88 12 0.14 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 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
6 20250421 120355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19030 -270 5 -1.40 3891633715 202992 49.36 19250 19390 19000 25050 13510 19300 19171.36 44.00 0 -83378 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37299 4.93 0.88 12 0.10 3862.00 21591.00 29300 20240730 -35.05 16300 20241209 16.75 20750 -8.29 20250318 16380 16.18 20250228 29300 -35.05 20240730 16300 16.75 20241209 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
7 20250421 110356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19130 -170 5 -0.88 2566940535 133503 32.46 19250 19390 19110 25050 13510 19300 19227.59 44.00 0 -48157 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37495 4.95 0.89 12 0.07 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 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
8 20250421 100353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19180 -120 5 -0.62 1743903510 90525 22.01 19250 19390 19160 25050 13510 19300 19264.33 44.00 0 -24906 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37593 4.97 0.89 12 0.05 3862.00 21591.00 29300 20240730 -34.54 16300 20241209 17.67 20750 -7.57 20250318 16380 17.09 20250228 29300 -34.54 20240730 16300 17.67 20241209 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
9 20250421 090404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19250 -50 5 -0.26 240179730 12499 3.04 19250 19270 19170 25050 13510 19300 19215.92 44.00 0 -1875 19546 19422 19216 19092 18886 19485 19155 9800 5750 5000 14660 10 1 196000000 37730 4.98 0.89 12 0.01 3862.00 21591.00 29300 20240730 -34.30 16300 20241209 18.10 20750 -7.23 20250318 16380 17.52 20250228 29300 -34.30 20240730 16300 18.10 20241209 0.66 Y 028050 5000 9800 억 86241813 N N 5555 N 00 N
10 20250418 160349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19300 280 2 1.47 7908500560 411276 104.68 19030 19340 19010 24700 13320 19020 19229.16 43.97 0 25992 19300 19160 19070 18930 18840 19115 18885 9800 5680 5000 14450 10 1 196000000 37828 5.00 0.89 12 0.21 3862.00 21591.00 29300 20240730 -34.13 16300 20241209 18.40 20750 -6.99 20250318 16380 17.83 20250228 29300 -34.13 20240730 16300 18.40 20241209 0.65 Y 028050 5000 9800 억 86190238 N N 5555 N 00 N
11 20250418 150353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19290 270 2 1.42 7054101710 367006 93.41 19030 19340 19010 24700 13320 19020 19220.67 43.97 0 32538 19300 19160 19070 18930 18840 19115 18885 9800 5680 5000 14450 10 1 196000000 37808 4.99 0.89 12 0.19 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 0.65 Y 028050 5000 9800 억 86190238 N N 8761 N 00 N
12 20250418 140356 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19310 290 2 1.52 6358619750 330963 84.23 19030 19340 19010 24700 13320 19020 19212.48 43.97 0 40857 19300 19160 19070 18930 18840 19115 18885 9800 5680 5000 14450 10 1 196000000 37848 5.00 0.89 12 0.17 3862.00 21591.00 29300 20240730 -34.10 16300 20241209 18.47 20750 -6.94 20250318 16380 17.89 20250228 29300 -34.10 20240730 16300 18.47 20241209 0.65 Y 028050 5000 9800 억 86190238 N N 8761 N 00 N