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
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
20250414,160257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61700,-900,5,-1.44,1064470300,17246,25.16,61800,62500,61100,81300,43900,62600,61722.74,56.09,0,-3462,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23445,13.27,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.52,53000,20240805,16.42,64700,-4.64,20250327,56200,9.79,20250102,66000,-6.52,20241108,53000,16.42,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,4372,N,00,N
20250414,150258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-800,5,-1.28,796400700,12902,18.83,61800,62500,61100,81300,43900,62600,61726.92,56.09,0,-1638,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23483,13.29,1.29,12,0.03,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,64700,-4.48,20250327,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250414,140258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,-700,5,-1.12,712001300,11536,16.83,61800,62500,61100,81300,43900,62600,61719.95,56.09,0,-1108,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23521,13.31,1.29,12,0.03,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,64700,-4.33,20250327,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250414,130258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,-500,5,-0.80,656094700,10633,15.51,61800,62500,61100,81300,43900,62600,61703.63,56.09,0,-904,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23597,13.35,1.30,12,0.03,4651.00,47801.00,66000,20241108,-5.91,53000,20240805,17.17,64700,-4.02,20250327,56200,10.50,20250102,66000,-5.91,20241108,53000,17.17,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250414,120258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,-500,5,-0.80,586909100,9518,13.89,61800,62500,61100,81300,43900,62600,61663.07,56.09,0,-785,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23597,13.35,1.30,12,0.03,4651.00,47801.00,66000,20241108,-5.91,53000,20240805,17.17,64700,-4.02,20250327,56200,10.50,20250102,66000,-5.91,20241108,53000,17.17,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250414,110257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62100,-500,5,-0.80,480885800,7813,11.40,61800,62100,61100,81300,43900,62600,61549.44,56.09,0,-437,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23597,13.35,1.30,12,0.02,4651.00,47801.00,66000,20241108,-5.91,53000,20240805,17.17,64700,-4.02,20250327,56200,10.50,20250102,66000,-5.91,20241108,53000,17.17,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250414,100258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61800,-800,5,-1.28,420318400,6834,9.97,61800,62000,61100,81300,43900,62600,61504.01,56.09,0,-375,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23483,13.29,1.29,12,0.02,4651.00,47801.00,66000,20241108,-6.36,53000,20240805,16.60,64700,-4.48,20250327,56200,9.96,20250102,66000,-6.36,20241108,53000,16.60,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250414,090258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61500,-1100,5,-1.76,178663200,2901,4.23,61800,62000,61300,81300,43900,62600,61586.76,56.09,0,-125,64200,63400,62100,61300,60000,63800,61700,190,18700,500,47570,100,1,37999178,23369,13.22,1.29,12,0.01,4651.00,47801.00,66000,20241108,-6.82,53000,20240805,16.04,64700,-4.95,20250327,56200,9.43,20250102,66000,-6.82,20241108,53000,16.04,20240805,0.04,Y,012750,500,189 억,,21312064,N,N,8654,N,00,N
20250411,160255,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62600,600,2,0.97,2395500800,38534,69.06,61000,62900,60800,80600,43400,62000,62165.89,56.07,0,6579,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23787,13.46,1.31,12,0.10,4651.00,47801.00,66000,20241108,-5.15,53000,20240805,18.11,64700,-3.25,20250327,56200,11.39,20250102,66000,-5.15,20241108,53000,18.11,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,8654,N,00,N
20250411,150257,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,62700,700,2,1.13,1473211900,23802,42.66,61000,62700,60800,80600,43400,62000,61894.46,56.07,0,4101,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23825,13.48,1.31,12,0.06,4651.00,47801.00,66000,20241108,-5.00,53000,20240805,18.30,64700,-3.09,20250327,56200,11.57,20250102,66000,-5.00,20241108,53000,18.30,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,N,00,N
20250411,140258,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,61900,-100,5,-0.16,1173065500,18990,34.03,61000,62500,60800,80600,43400,62000,61772.80,56.07,0,4469,63466,62732,61266,60532,59066,63100,60900,190,18600,500,47120,100,1,37999178,23521,13.31,1.29,12,0.05,4651.00,47801.00,66000,20241108,-6.21,53000,20240805,16.79,64700,-4.33,20250327,56200,10.14,20250102,66000,-6.21,20241108,53000,16.79,20240805,0.04,Y,012750,500,189 억,,21307038,N,N,12794,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 160257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61700 -900 5 -1.44 1064470300 17246 25.16 61800 62500 61100 81300 43900 62600 61722.74 56.09 0 -3462 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23445 13.27 1.29 12 0.05 4651.00 47801.00 66000 20241108 -6.52 53000 20240805 16.42 64700 -4.64 20250327 56200 9.79 20250102 66000 -6.52 20241108 53000 16.42 20240805 0.04 Y 012750 500 189 억 21312064 N N 4372 N 00 N
3 20250414 150258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61800 -800 5 -1.28 796400700 12902 18.83 61800 62500 61100 81300 43900 62600 61726.92 56.09 0 -1638 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23483 13.29 1.29 12 0.03 4651.00 47801.00 66000 20241108 -6.36 53000 20240805 16.60 64700 -4.48 20250327 56200 9.96 20250102 66000 -6.36 20241108 53000 16.60 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
4 20250414 140258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61900 -700 5 -1.12 712001300 11536 16.83 61800 62500 61100 81300 43900 62600 61719.95 56.09 0 -1108 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23521 13.31 1.29 12 0.03 4651.00 47801.00 66000 20241108 -6.21 53000 20240805 16.79 64700 -4.33 20250327 56200 10.14 20250102 66000 -6.21 20241108 53000 16.79 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
5 20250414 130258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62100 -500 5 -0.80 656094700 10633 15.51 61800 62500 61100 81300 43900 62600 61703.63 56.09 0 -904 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23597 13.35 1.30 12 0.03 4651.00 47801.00 66000 20241108 -5.91 53000 20240805 17.17 64700 -4.02 20250327 56200 10.50 20250102 66000 -5.91 20241108 53000 17.17 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
6 20250414 120258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62100 -500 5 -0.80 586909100 9518 13.89 61800 62500 61100 81300 43900 62600 61663.07 56.09 0 -785 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23597 13.35 1.30 12 0.03 4651.00 47801.00 66000 20241108 -5.91 53000 20240805 17.17 64700 -4.02 20250327 56200 10.50 20250102 66000 -5.91 20241108 53000 17.17 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
7 20250414 110257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62100 -500 5 -0.80 480885800 7813 11.40 61800 62100 61100 81300 43900 62600 61549.44 56.09 0 -437 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23597 13.35 1.30 12 0.02 4651.00 47801.00 66000 20241108 -5.91 53000 20240805 17.17 64700 -4.02 20250327 56200 10.50 20250102 66000 -5.91 20241108 53000 17.17 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
8 20250414 100258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61800 -800 5 -1.28 420318400 6834 9.97 61800 62000 61100 81300 43900 62600 61504.01 56.09 0 -375 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23483 13.29 1.29 12 0.02 4651.00 47801.00 66000 20241108 -6.36 53000 20240805 16.60 64700 -4.48 20250327 56200 9.96 20250102 66000 -6.36 20241108 53000 16.60 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
9 20250414 090258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61500 -1100 5 -1.76 178663200 2901 4.23 61800 62000 61300 81300 43900 62600 61586.76 56.09 0 -125 64200 63400 62100 61300 60000 63800 61700 190 18700 500 47570 100 1 37999178 23369 13.22 1.29 12 0.01 4651.00 47801.00 66000 20241108 -6.82 53000 20240805 16.04 64700 -4.95 20250327 56200 9.43 20250102 66000 -6.82 20241108 53000 16.04 20240805 0.04 Y 012750 500 189 억 21312064 N N 8654 N 00 N
10 20250411 160255 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62600 600 2 0.97 2395500800 38534 69.06 61000 62900 60800 80600 43400 62000 62165.89 56.07 0 6579 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23787 13.46 1.31 12 0.10 4651.00 47801.00 66000 20241108 -5.15 53000 20240805 18.11 64700 -3.25 20250327 56200 11.39 20250102 66000 -5.15 20241108 53000 18.11 20240805 0.04 Y 012750 500 189 억 21307038 N N 8654 N 00 N
11 20250411 150257 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 62700 700 2 1.13 1473211900 23802 42.66 61000 62700 60800 80600 43400 62000 61894.46 56.07 0 4101 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23825 13.48 1.31 12 0.06 4651.00 47801.00 66000 20241108 -5.00 53000 20240805 18.30 64700 -3.09 20250327 56200 11.57 20250102 66000 -5.00 20241108 53000 18.30 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N
12 20250411 140258 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 61900 -100 5 -0.16 1173065500 18990 34.03 61000 62500 60800 80600 43400 62000 61772.80 56.07 0 4469 63466 62732 61266 60532 59066 63100 60900 190 18600 500 47120 100 1 37999178 23521 13.31 1.29 12 0.05 4651.00 47801.00 66000 20241108 -6.21 53000 20240805 16.79 64700 -4.33 20250327 56200 10.14 20250102 66000 -6.21 20241108 53000 16.79 20240805 0.04 Y 012750 500 189 억 21307038 N N 12794 N 00 N