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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012750/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
20250422,160257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,-600,5,-0.94,1547335600,24424,215.91,64400,64400,63000,83000,44800,63900,63353.08,56.13,0,-6745,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24053,13.61,1.32,12,0.06,4651.00,47801.00,66000,20241108,-4.09,53000,20240805,19.43,64700,-2.16,20250327,56200,12.63,20250102,66000,-4.09,20241108,53000,19.43,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,5595,N,00,N
20250422,150302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63300,-600,5,-0.94,1266508700,19990,176.71,64400,64400,63000,83000,44800,63900,63357.11,56.13,0,-5689,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24053,13.61,1.32,12,0.05,4651.00,47801.00,66000,20241108,-4.09,53000,20240805,19.43,64700,-2.16,20250327,56200,12.63,20250102,66000,-4.09,20241108,53000,19.43,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250422,140302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,-400,5,-0.63,923971600,14575,128.85,64400,64400,63100,83000,44800,63900,63394.28,56.13,0,-2846,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24129,13.65,1.33,12,0.04,4651.00,47801.00,66000,20241108,-3.79,53000,20240805,19.81,64700,-1.85,20250327,56200,12.99,20250102,66000,-3.79,20241108,53000,19.81,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250422,130301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63500,-400,5,-0.63,662879700,10455,92.42,64400,64400,63100,83000,44800,63900,63403.13,56.13,0,-1991,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24129,13.65,1.33,12,0.03,4651.00,47801.00,66000,20241108,-3.79,53000,20240805,19.81,64700,-1.85,20250327,56200,12.99,20250102,66000,-3.79,20241108,53000,19.81,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250422,120302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63200,-700,5,-1.10,509077800,8023,70.92,64400,64400,63100,83000,44800,63900,63452.30,56.13,0,-1437,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24015,13.59,1.32,12,0.02,4651.00,47801.00,66000,20241108,-4.24,53000,20240805,19.25,64700,-2.32,20250327,56200,12.46,20250102,66000,-4.24,20241108,53000,19.25,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250422,110302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63200,-700,5,-1.10,405081500,6380,56.40,64400,64400,63100,83000,44800,63900,63492.40,56.13,0,-1230,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24015,13.59,1.32,12,0.02,4651.00,47801.00,66000,20241108,-4.24,53000,20240805,19.25,64700,-2.32,20250327,56200,12.46,20250102,66000,-4.24,20241108,53000,19.25,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250422,100302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63200,-700,5,-1.10,244274900,3839,33.94,64400,64400,63200,83000,44800,63900,63629.83,56.13,0,-673,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24015,13.59,1.32,12,0.01,4651.00,47801.00,66000,20241108,-4.24,53000,20240805,19.25,64700,-2.32,20250327,56200,12.46,20250102,66000,-4.24,20241108,53000,19.25,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250422,090302,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,64200,300,2,0.47,40971100,638,5.64,64400,64400,63400,83000,44800,63900,64218.03,56.13,0,-108,64900,64400,63700,63200,62500,64650,63450,190,19100,500,48560,100,1,37999178,24395,13.80,1.34,12,0.00,4651.00,47801.00,66000,20241108,-2.73,53000,20240805,21.13,64700,-0.77,20250327,56200,14.23,20250102,66000,-2.73,20241108,53000,21.13,20240805,0.03,Y,012750,500,189 억,,21330588,N,N,2217,N,00,N
20250421,160256,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,0,3,0.00,719684300,11312,50.15,63000,64200,63000,83000,44800,63900,63621.31,56.13,0,-1155,65300,64600,63500,62800,61700,64950,63150,190,19100,500,48560,100,1,37999178,24281,13.74,1.34,12,0.03,4651.00,47801.00,66000,20241108,-3.18,53000,20240805,20.57,64700,-1.24,20250327,56200,13.70,20250102,66000,-3.18,20241108,53000,20.57,20240805,0.04,Y,012750,500,189 억,,21328831,N,N,2217,N,00,N
20250421,150301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63700,-200,5,-0.31,622314700,9786,43.39,63000,64200,63000,83000,44800,63900,63592.35,56.13,0,-1059,65300,64600,63500,62800,61700,64950,63150,190,19100,500,48560,100,1,37999178,24205,13.70,1.33,12,0.03,4651.00,47801.00,66000,20241108,-3.48,53000,20240805,20.19,64700,-1.55,20250327,56200,13.35,20250102,66000,-3.48,20241108,53000,20.19,20240805,0.04,Y,012750,500,189 억,,21328831,N,N,3387,N,00,N
20250421,140301,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,63900,0,3,0.00,478329500,7521,33.35,63000,64200,63000,83000,44800,63900,63599.19,56.13,0,-419,65300,64600,63500,62800,61700,64950,63150,190,19100,500,48560,100,1,37999178,24281,13.74,1.34,12,0.02,4651.00,47801.00,66000,20241108,-3.18,53000,20240805,20.57,64700,-1.24,20250327,56200,13.70,20250102,66000,-3.18,20241108,53000,20.57,20240805,0.04,Y,012750,500,189 억,,21328831,N,N,3387,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 20250422 160257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63300 -600 5 -0.94 1547335600 24424 215.91 64400 64400 63000 83000 44800 63900 63353.08 56.13 0 -6745 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24053 13.61 1.32 12 0.06 4651.00 47801.00 66000 20241108 -4.09 53000 20240805 19.43 64700 -2.16 20250327 56200 12.63 20250102 66000 -4.09 20241108 53000 19.43 20240805 0.03 Y 012750 500 189 억 21330588 N N 5595 N 00 N
3 20250422 150302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63300 -600 5 -0.94 1266508700 19990 176.71 64400 64400 63000 83000 44800 63900 63357.11 56.13 0 -5689 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24053 13.61 1.32 12 0.05 4651.00 47801.00 66000 20241108 -4.09 53000 20240805 19.43 64700 -2.16 20250327 56200 12.63 20250102 66000 -4.09 20241108 53000 19.43 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
4 20250422 140302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63500 -400 5 -0.63 923971600 14575 128.85 64400 64400 63100 83000 44800 63900 63394.28 56.13 0 -2846 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24129 13.65 1.33 12 0.04 4651.00 47801.00 66000 20241108 -3.79 53000 20240805 19.81 64700 -1.85 20250327 56200 12.99 20250102 66000 -3.79 20241108 53000 19.81 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
5 20250422 130301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63500 -400 5 -0.63 662879700 10455 92.42 64400 64400 63100 83000 44800 63900 63403.13 56.13 0 -1991 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24129 13.65 1.33 12 0.03 4651.00 47801.00 66000 20241108 -3.79 53000 20240805 19.81 64700 -1.85 20250327 56200 12.99 20250102 66000 -3.79 20241108 53000 19.81 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
6 20250422 120302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63200 -700 5 -1.10 509077800 8023 70.92 64400 64400 63100 83000 44800 63900 63452.30 56.13 0 -1437 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24015 13.59 1.32 12 0.02 4651.00 47801.00 66000 20241108 -4.24 53000 20240805 19.25 64700 -2.32 20250327 56200 12.46 20250102 66000 -4.24 20241108 53000 19.25 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
7 20250422 110302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63200 -700 5 -1.10 405081500 6380 56.40 64400 64400 63100 83000 44800 63900 63492.40 56.13 0 -1230 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24015 13.59 1.32 12 0.02 4651.00 47801.00 66000 20241108 -4.24 53000 20240805 19.25 64700 -2.32 20250327 56200 12.46 20250102 66000 -4.24 20241108 53000 19.25 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
8 20250422 100302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63200 -700 5 -1.10 244274900 3839 33.94 64400 64400 63200 83000 44800 63900 63629.83 56.13 0 -673 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24015 13.59 1.32 12 0.01 4651.00 47801.00 66000 20241108 -4.24 53000 20240805 19.25 64700 -2.32 20250327 56200 12.46 20250102 66000 -4.24 20241108 53000 19.25 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
9 20250422 090302 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 64200 300 2 0.47 40971100 638 5.64 64400 64400 63400 83000 44800 63900 64218.03 56.13 0 -108 64900 64400 63700 63200 62500 64650 63450 190 19100 500 48560 100 1 37999178 24395 13.80 1.34 12 0.00 4651.00 47801.00 66000 20241108 -2.73 53000 20240805 21.13 64700 -0.77 20250327 56200 14.23 20250102 66000 -2.73 20241108 53000 21.13 20240805 0.03 Y 012750 500 189 억 21330588 N N 2217 N 00 N
10 20250421 160256 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63900 0 3 0.00 719684300 11312 50.15 63000 64200 63000 83000 44800 63900 63621.31 56.13 0 -1155 65300 64600 63500 62800 61700 64950 63150 190 19100 500 48560 100 1 37999178 24281 13.74 1.34 12 0.03 4651.00 47801.00 66000 20241108 -3.18 53000 20240805 20.57 64700 -1.24 20250327 56200 13.70 20250102 66000 -3.18 20241108 53000 20.57 20240805 0.04 Y 012750 500 189 억 21328831 N N 2217 N 00 N
11 20250421 150301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63700 -200 5 -0.31 622314700 9786 43.39 63000 64200 63000 83000 44800 63900 63592.35 56.13 0 -1059 65300 64600 63500 62800 61700 64950 63150 190 19100 500 48560 100 1 37999178 24205 13.70 1.33 12 0.03 4651.00 47801.00 66000 20241108 -3.48 53000 20240805 20.19 64700 -1.55 20250327 56200 13.35 20250102 66000 -3.48 20241108 53000 20.19 20240805 0.04 Y 012750 500 189 억 21328831 N N 3387 N 00 N
12 20250421 140301 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 63900 0 3 0.00 478329500 7521 33.35 63000 64200 63000 83000 44800 63900 63599.19 56.13 0 -419 65300 64600 63500 62800 61700 64950 63150 190 19100 500 48560 100 1 37999178 24281 13.74 1.34 12 0.02 4651.00 47801.00 66000 20241108 -3.18 53000 20240805 20.57 64700 -1.24 20250327 56200 13.70 20250102 66000 -3.18 20241108 53000 20.57 20240805 0.04 Y 012750 500 189 억 21328831 N N 3387 N 00 N