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
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
20250422,161110,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104100,-800,5,-0.76,7387606300,70814,117.17,104500,105500,103600,136300,73500,104900,104324.51,11.64,0,-13804,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81524,33.86,14.92,12,0.09,3074.00,6975.00,130000,20241016,-19.92,72600,20240805,43.39,129800,-19.80,20250214,94900,9.69,20250409,130000,-19.92,20241016,72600,43.39,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,8645,N,00,N
20250422,151130,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103900,-1000,5,-0.95,6271532850,60082,99.41,104500,105500,103700,136300,73500,104900,104382.89,11.64,0,-14377,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81367,33.80,14.90,12,0.08,3074.00,6975.00,130000,20241016,-20.08,72600,20240805,43.11,129800,-19.95,20250214,94900,9.48,20250409,130000,-20.08,20241016,72600,43.11,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250422,141131,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104400,-500,5,-0.48,5141652100,49218,81.44,104500,105500,103900,136300,73500,104900,104466.90,11.64,0,-10258,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81759,33.96,14.97,12,0.06,3074.00,6975.00,130000,20241016,-19.69,72600,20240805,43.80,129800,-19.57,20250214,94900,10.01,20250409,130000,-19.69,20241016,72600,43.80,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250422,131127,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104300,-600,5,-0.57,4036939600,38629,63.92,104500,105500,103900,136300,73500,104900,104505.41,11.64,0,-7752,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81681,33.93,14.95,12,0.05,3074.00,6975.00,130000,20241016,-19.77,72600,20240805,43.66,129800,-19.65,20250214,94900,9.91,20250409,130000,-19.77,20241016,72600,43.66,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250422,121131,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104100,-800,5,-0.76,3156070300,30177,49.93,104500,105500,103900,136300,73500,104900,104585.29,11.64,0,-4769,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81524,33.86,14.92,12,0.04,3074.00,6975.00,130000,20241016,-19.92,72600,20240805,43.39,129800,-19.80,20250214,94900,9.69,20250409,130000,-19.92,20241016,72600,43.39,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250422,111129,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104600,-300,5,-0.29,2330545900,22252,36.82,104500,105500,103900,136300,73500,104900,104734.22,11.64,0,-708,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,81916,34.03,15.00,12,0.03,3074.00,6975.00,130000,20241016,-19.54,72600,20240805,44.08,129800,-19.41,20250214,94900,10.22,20250409,130000,-19.54,20241016,72600,44.08,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250422,101129,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104900,0,3,0.00,1467920250,14025,23.21,104500,105500,103900,136300,73500,104900,104664.55,11.64,0,693,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,82151,34.12,15.04,12,0.02,3074.00,6975.00,130000,20241016,-19.31,72600,20240805,44.49,129800,-19.18,20250214,94900,10.54,20250409,130000,-19.31,20241016,72600,44.49,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250422,091132,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,105100,200,2,0.19,358237050,3424,5.67,104500,105100,103900,136300,73500,104900,104625.31,11.64,0,1082,106100,105500,104300,103700,102500,105800,104000,392,31400,500,79720,100,1,78313250,82307,34.19,15.07,12,0.00,3074.00,6975.00,130000,20241016,-19.15,72600,20240805,44.77,129800,-19.03,20250214,94900,10.75,20250409,130000,-19.15,20241016,72600,44.77,20240805,0.69,Y,326030,500,391 억,,9112287,N,N,9713,N,00,N
20250421,161106,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104900,100,2,0.10,6310433950,60437,94.83,104400,104900,103100,136200,73400,104800,104413.26,11.64,2380,-3572,106666,105732,104766,103832,102866,106200,104300,392,31400,500,79640,100,1,78313250,82151,34.12,15.04,12,0.08,3074.00,6975.00,130000,20241016,-19.31,72600,20240805,44.49,129800,-19.18,20250214,94900,10.54,20250409,130000,-19.31,20241016,72600,44.49,20240805,0.66,Y,326030,500,391 억,,9114904,N,N,9713,N,00,N
20250421,151127,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104700,-100,5,-0.10,4961805200,47573,74.64,104400,104900,103100,136200,73400,104800,104298.77,11.64,2380,1493,106666,105732,104766,103832,102866,106200,104300,392,31400,500,79640,100,1,78313250,81994,34.06,15.01,12,0.06,3074.00,6975.00,130000,20241016,-19.46,72600,20240805,44.21,129800,-19.34,20250214,94900,10.33,20250409,130000,-19.46,20241016,72600,44.21,20240805,0.66,Y,326030,500,391 억,,9114904,N,N,6059,N,00,N
20250421,141125,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,104400,-400,5,-0.38,3888412200,37289,58.51,104400,104900,103100,136200,73400,104800,104277.73,11.64,2380,-380,106666,105732,104766,103832,102866,106200,104300,392,31400,500,79640,100,1,78313250,81759,33.96,14.97,12,0.05,3074.00,6975.00,130000,20241016,-19.69,72600,20240805,43.80,129800,-19.57,20250214,94900,10.01,20250409,130000,-19.69,20241016,72600,43.80,20240805,0.66,Y,326030,500,391 억,,9114904,N,N,6059,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 161110 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104100 -800 5 -0.76 7387606300 70814 117.17 104500 105500 103600 136300 73500 104900 104324.51 11.64 0 -13804 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 81524 33.86 14.92 12 0.09 3074.00 6975.00 130000 20241016 -19.92 72600 20240805 43.39 129800 -19.80 20250214 94900 9.69 20250409 130000 -19.92 20241016 72600 43.39 20240805 0.69 Y 326030 500 391 억 9112287 N N 8645 N 00 N
3 20250422 151130 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103900 -1000 5 -0.95 6271532850 60082 99.41 104500 105500 103700 136300 73500 104900 104382.89 11.64 0 -14377 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 81367 33.80 14.90 12 0.08 3074.00 6975.00 130000 20241016 -20.08 72600 20240805 43.11 129800 -19.95 20250214 94900 9.48 20250409 130000 -20.08 20241016 72600 43.11 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
4 20250422 141131 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104400 -500 5 -0.48 5141652100 49218 81.44 104500 105500 103900 136300 73500 104900 104466.90 11.64 0 -10258 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 81759 33.96 14.97 12 0.06 3074.00 6975.00 130000 20241016 -19.69 72600 20240805 43.80 129800 -19.57 20250214 94900 10.01 20250409 130000 -19.69 20241016 72600 43.80 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
5 20250422 131127 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104300 -600 5 -0.57 4036939600 38629 63.92 104500 105500 103900 136300 73500 104900 104505.41 11.64 0 -7752 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 81681 33.93 14.95 12 0.05 3074.00 6975.00 130000 20241016 -19.77 72600 20240805 43.66 129800 -19.65 20250214 94900 9.91 20250409 130000 -19.77 20241016 72600 43.66 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
6 20250422 121131 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104100 -800 5 -0.76 3156070300 30177 49.93 104500 105500 103900 136300 73500 104900 104585.29 11.64 0 -4769 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 81524 33.86 14.92 12 0.04 3074.00 6975.00 130000 20241016 -19.92 72600 20240805 43.39 129800 -19.80 20250214 94900 9.69 20250409 130000 -19.92 20241016 72600 43.39 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
7 20250422 111129 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104600 -300 5 -0.29 2330545900 22252 36.82 104500 105500 103900 136300 73500 104900 104734.22 11.64 0 -708 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 81916 34.03 15.00 12 0.03 3074.00 6975.00 130000 20241016 -19.54 72600 20240805 44.08 129800 -19.41 20250214 94900 10.22 20250409 130000 -19.54 20241016 72600 44.08 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
8 20250422 101129 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104900 0 3 0.00 1467920250 14025 23.21 104500 105500 103900 136300 73500 104900 104664.55 11.64 0 693 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 82151 34.12 15.04 12 0.02 3074.00 6975.00 130000 20241016 -19.31 72600 20240805 44.49 129800 -19.18 20250214 94900 10.54 20250409 130000 -19.31 20241016 72600 44.49 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
9 20250422 091132 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 105100 200 2 0.19 358237050 3424 5.67 104500 105100 103900 136300 73500 104900 104625.31 11.64 0 1082 106100 105500 104300 103700 102500 105800 104000 392 31400 500 79720 100 1 78313250 82307 34.19 15.07 12 0.00 3074.00 6975.00 130000 20241016 -19.15 72600 20240805 44.77 129800 -19.03 20250214 94900 10.75 20250409 130000 -19.15 20241016 72600 44.77 20240805 0.69 Y 326030 500 391 억 9112287 N N 9713 N 00 N
10 20250421 161106 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104900 100 2 0.10 6310433950 60437 94.83 104400 104900 103100 136200 73400 104800 104413.26 11.64 2380 -3572 106666 105732 104766 103832 102866 106200 104300 392 31400 500 79640 100 1 78313250 82151 34.12 15.04 12 0.08 3074.00 6975.00 130000 20241016 -19.31 72600 20240805 44.49 129800 -19.18 20250214 94900 10.54 20250409 130000 -19.31 20241016 72600 44.49 20240805 0.66 Y 326030 500 391 억 9114904 N N 9713 N 00 N
11 20250421 151127 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104700 -100 5 -0.10 4961805200 47573 74.64 104400 104900 103100 136200 73400 104800 104298.77 11.64 2380 1493 106666 105732 104766 103832 102866 106200 104300 392 31400 500 79640 100 1 78313250 81994 34.06 15.01 12 0.06 3074.00 6975.00 130000 20241016 -19.46 72600 20240805 44.21 129800 -19.34 20250214 94900 10.33 20250409 130000 -19.46 20241016 72600 44.21 20240805 0.66 Y 326030 500 391 억 9114904 N N 6059 N 00 N
12 20250421 141125 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 104400 -400 5 -0.38 3888412200 37289 58.51 104400 104900 103100 136200 73400 104800 104277.73 11.64 2380 -380 106666 105732 104766 103832 102866 106200 104300 392 31400 500 79640 100 1 78313250 81759 33.96 14.97 12 0.05 3074.00 6975.00 130000 20241016 -19.69 72600 20240805 43.80 129800 -19.57 20250214 94900 10.01 20250409 130000 -19.69 20241016 72600 43.80 20240805 0.66 Y 326030 500 391 억 9114904 N N 6059 N 00 N