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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
001120/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
20250414,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,250,2,1.00,1591947800,62854,73.31,25300,25500,25150,32600,17600,25100,25327.71,21.61,0,8959,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9826,5.59,0.36,12,0.16,4533.00,69684.00,35950,20240521,-29.49,23700,20250408,6.96,29200,-13.18,20250219,23700,6.96,20250408,35950,-29.49,20240521,23700,6.96,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4195,N,00,N
20250414,150115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25400,300,2,1.20,1363645650,53853,62.81,25300,25500,25150,32600,17600,25100,25321.63,21.61,0,7862,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9845,5.60,0.36,12,0.14,4533.00,69684.00,35950,20240521,-29.35,23700,20250408,7.17,29200,-13.01,20250219,23700,7.17,20250408,35950,-29.35,20240521,23700,7.17,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250414,140114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25350,250,2,1.00,1236926550,48860,56.99,25300,25500,25150,32600,17600,25100,25315.73,21.61,0,5860,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9826,5.59,0.36,12,0.13,4533.00,69684.00,35950,20240521,-29.49,23700,20250408,6.96,29200,-13.18,20250219,23700,6.96,20250408,35950,-29.49,20240521,23700,6.96,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250414,130115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25450,350,2,1.39,967928150,38263,44.63,25300,25500,25150,32600,17600,25100,25296.71,21.61,0,2492,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9864,5.61,0.37,12,0.10,4533.00,69684.00,35950,20240521,-29.21,23700,20250408,7.38,29200,-12.84,20250219,23700,7.38,20250408,35950,-29.21,20240521,23700,7.38,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250414,120115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25300,200,2,0.80,782414700,30947,36.09,25300,25400,25150,32600,17600,25100,25282.41,21.61,0,99,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9806,5.58,0.36,12,0.08,4533.00,69684.00,35950,20240521,-29.62,23700,20250408,6.75,29200,-13.36,20250219,23700,6.75,20250408,35950,-29.62,20240521,23700,6.75,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250414,110114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25300,200,2,0.80,647561650,25619,29.88,25300,25400,25150,32600,17600,25100,25276.62,21.61,0,-370,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9806,5.58,0.36,12,0.07,4533.00,69684.00,35950,20240521,-29.62,23700,20250408,6.75,29200,-13.36,20250219,23700,6.75,20250408,35950,-29.62,20240521,23700,6.75,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250414,100114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,150,2,0.60,496079600,19635,22.90,25300,25400,25150,32600,17600,25100,25265.07,21.61,0,-2284,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9787,5.57,0.36,12,0.05,4533.00,69684.00,35950,20240521,-29.76,23700,20250408,6.54,29200,-13.53,20250219,23700,6.54,20250408,35950,-29.76,20240521,23700,6.54,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250414,090114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25250,150,2,0.60,61213750,2421,2.82,25300,25350,25200,32600,17600,25100,25284.49,21.61,0,-1629,25666,25382,24966,24682,24266,25525,24825,1938,7500,5000,19070,50,1,38760000,9787,5.57,0.36,12,0.01,4533.00,69684.00,35950,20240521,-29.76,23700,20250408,6.54,29200,-13.53,20250219,23700,6.54,20250408,35950,-29.76,20240521,23700,6.54,20250408,1.12,Y,001120,5000,1938 억,,8376501,N,N,4366,N,00,N
20250411,160115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,0,3,0.00,2142605450,85741,52.35,24550,25250,24550,32600,17600,25100,24989.27,21.57,0,8888,25600,25350,24850,24600,24100,25475,24725,1938,7500,5000,19070,50,1,38760000,9729,5.54,0.36,12,0.22,4533.00,69684.00,35950,20240521,-30.18,23700,20250408,5.91,29200,-14.04,20250219,23700,5.91,20250408,35950,-30.18,20240521,23700,5.91,20250408,1.12,Y,001120,5000,1938 억,,8359702,N,N,4366,N,00,N
20250411,150114,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25200,100,2,0.40,1943017625,77798,47.50,24550,25250,24550,32600,17600,25100,24975.16,21.57,0,10684,25600,25350,24850,24600,24100,25475,24725,1938,7500,5000,19070,50,1,38760000,9768,5.56,0.36,12,0.20,4533.00,69684.00,35950,20240521,-29.90,23700,20250408,6.33,29200,-13.70,20250219,23700,6.33,20250408,35950,-29.90,20240521,23700,6.33,20250408,1.12,Y,001120,5000,1938 억,,8359702,N,N,16446,N,00,N
20250411,140115,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,25100,0,3,0.00,1582433275,63467,38.75,24550,25200,24550,32600,17600,25100,24933.17,21.57,0,6575,25600,25350,24850,24600,24100,25475,24725,1938,7500,5000,19070,50,1,38760000,9729,5.54,0.36,12,0.16,4533.00,69684.00,35950,20240521,-30.18,23700,20250408,5.91,29200,-14.04,20250219,23700,5.91,20250408,35950,-30.18,20240521,23700,5.91,20250408,1.12,Y,001120,5000,1938 억,,8359702,N,N,16446,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 20250414 160115 55 40.00 KOSPI200 유통 N N N Y 40 N 25350 250 2 1.00 1591947800 62854 73.31 25300 25500 25150 32600 17600 25100 25327.71 21.61 0 8959 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9826 5.59 0.36 12 0.16 4533.00 69684.00 35950 20240521 -29.49 23700 20250408 6.96 29200 -13.18 20250219 23700 6.96 20250408 35950 -29.49 20240521 23700 6.96 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4195 N 00 N
3 20250414 150115 55 40.00 KOSPI200 유통 N N N Y 40 N 25400 300 2 1.20 1363645650 53853 62.81 25300 25500 25150 32600 17600 25100 25321.63 21.61 0 7862 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9845 5.60 0.36 12 0.14 4533.00 69684.00 35950 20240521 -29.35 23700 20250408 7.17 29200 -13.01 20250219 23700 7.17 20250408 35950 -29.35 20240521 23700 7.17 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
4 20250414 140114 55 40.00 KOSPI200 유통 N N N Y 40 N 25350 250 2 1.00 1236926550 48860 56.99 25300 25500 25150 32600 17600 25100 25315.73 21.61 0 5860 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9826 5.59 0.36 12 0.13 4533.00 69684.00 35950 20240521 -29.49 23700 20250408 6.96 29200 -13.18 20250219 23700 6.96 20250408 35950 -29.49 20240521 23700 6.96 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
5 20250414 130115 55 40.00 KOSPI200 유통 N N N Y 40 N 25450 350 2 1.39 967928150 38263 44.63 25300 25500 25150 32600 17600 25100 25296.71 21.61 0 2492 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9864 5.61 0.37 12 0.10 4533.00 69684.00 35950 20240521 -29.21 23700 20250408 7.38 29200 -12.84 20250219 23700 7.38 20250408 35950 -29.21 20240521 23700 7.38 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
6 20250414 120115 55 40.00 KOSPI200 유통 N N N Y 40 N 25300 200 2 0.80 782414700 30947 36.09 25300 25400 25150 32600 17600 25100 25282.41 21.61 0 99 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9806 5.58 0.36 12 0.08 4533.00 69684.00 35950 20240521 -29.62 23700 20250408 6.75 29200 -13.36 20250219 23700 6.75 20250408 35950 -29.62 20240521 23700 6.75 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
7 20250414 110114 55 40.00 KOSPI200 유통 N N N Y 40 N 25300 200 2 0.80 647561650 25619 29.88 25300 25400 25150 32600 17600 25100 25276.62 21.61 0 -370 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9806 5.58 0.36 12 0.07 4533.00 69684.00 35950 20240521 -29.62 23700 20250408 6.75 29200 -13.36 20250219 23700 6.75 20250408 35950 -29.62 20240521 23700 6.75 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
8 20250414 100114 55 40.00 KOSPI200 유통 N N N Y 40 N 25250 150 2 0.60 496079600 19635 22.90 25300 25400 25150 32600 17600 25100 25265.07 21.61 0 -2284 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9787 5.57 0.36 12 0.05 4533.00 69684.00 35950 20240521 -29.76 23700 20250408 6.54 29200 -13.53 20250219 23700 6.54 20250408 35950 -29.76 20240521 23700 6.54 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
9 20250414 090114 55 40.00 KOSPI200 유통 N N N Y 40 N 25250 150 2 0.60 61213750 2421 2.82 25300 25350 25200 32600 17600 25100 25284.49 21.61 0 -1629 25666 25382 24966 24682 24266 25525 24825 1938 7500 5000 19070 50 1 38760000 9787 5.57 0.36 12 0.01 4533.00 69684.00 35950 20240521 -29.76 23700 20250408 6.54 29200 -13.53 20250219 23700 6.54 20250408 35950 -29.76 20240521 23700 6.54 20250408 1.12 Y 001120 5000 1938 억 8376501 N N 4366 N 00 N
10 20250411 160115 55 40.00 KOSPI200 유통 N N N Y 40 N 25100 0 3 0.00 2142605450 85741 52.35 24550 25250 24550 32600 17600 25100 24989.27 21.57 0 8888 25600 25350 24850 24600 24100 25475 24725 1938 7500 5000 19070 50 1 38760000 9729 5.54 0.36 12 0.22 4533.00 69684.00 35950 20240521 -30.18 23700 20250408 5.91 29200 -14.04 20250219 23700 5.91 20250408 35950 -30.18 20240521 23700 5.91 20250408 1.12 Y 001120 5000 1938 억 8359702 N N 4366 N 00 N
11 20250411 150114 55 40.00 KOSPI200 유통 N N N Y 40 N 25200 100 2 0.40 1943017625 77798 47.50 24550 25250 24550 32600 17600 25100 24975.16 21.57 0 10684 25600 25350 24850 24600 24100 25475 24725 1938 7500 5000 19070 50 1 38760000 9768 5.56 0.36 12 0.20 4533.00 69684.00 35950 20240521 -29.90 23700 20250408 6.33 29200 -13.70 20250219 23700 6.33 20250408 35950 -29.90 20240521 23700 6.33 20250408 1.12 Y 001120 5000 1938 억 8359702 N N 16446 N 00 N
12 20250411 140115 55 40.00 KOSPI200 유통 N N N Y 40 N 25100 0 3 0.00 1582433275 63467 38.75 24550 25200 24550 32600 17600 25100 24933.17 21.57 0 6575 25600 25350 24850 24600 24100 25475 24725 1938 7500 5000 19070 50 1 38760000 9729 5.54 0.36 12 0.16 4533.00 69684.00 35950 20240521 -30.18 23700 20250408 5.91 29200 -14.04 20250219 23700 5.91 20250408 35950 -30.18 20240521 23700 5.91 20250408 1.12 Y 001120 5000 1938 억 8359702 N N 16446 N 00 N