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
021240/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
20250414,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74500,3700,2,5.23,15957883350,215490,116.35,71000,75200,70200,92000,49600,70800,74053.94,61.22,0,-4938,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,54060,9.72,1.67,12,0.30,7664.00,44532.00,90800,20250320,-17.95,53400,20240405,39.51,90800,-17.95,20250320,63600,17.14,20250106,90800,-17.95,20250320,53600,38.99,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4749,N,00,N
20250414,150331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74700,3900,2,5.51,14044973100,189843,102.50,71000,75200,70200,92000,49600,70800,73982.04,61.22,0,-3837,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,54205,9.75,1.68,12,0.26,7664.00,44532.00,90800,20250320,-17.73,53400,20240405,39.89,90800,-17.73,20250320,63600,17.45,20250106,90800,-17.73,20250320,53600,39.37,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250414,140330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74300,3500,2,4.94,11939809600,161614,87.26,71000,75200,70200,92000,49600,70800,73878.56,61.22,0,4344,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,53915,9.69,1.67,12,0.22,7664.00,44532.00,90800,20250320,-18.17,53400,20240405,39.14,90800,-18.17,20250320,63600,16.82,20250106,90800,-18.17,20250320,53600,38.62,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250414,130331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74900,4100,2,5.79,10310661100,139747,75.45,71000,75200,70200,92000,49600,70800,73780.91,61.22,0,10527,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,54350,9.77,1.68,12,0.19,7664.00,44532.00,90800,20250320,-17.51,53400,20240405,40.26,90800,-17.51,20250320,63600,17.77,20250106,90800,-17.51,20250320,53600,39.74,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250414,120331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74900,4100,2,5.79,8633681550,117351,63.36,71000,75200,70200,92000,49600,70800,73571.44,61.22,0,15005,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,54350,9.77,1.68,12,0.16,7664.00,44532.00,90800,20250320,-17.51,53400,20240405,40.26,90800,-17.51,20250320,63600,17.77,20250106,90800,-17.51,20250320,53600,39.74,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250414,110329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74700,3900,2,5.51,6965445000,95041,51.31,71000,75200,70200,92000,49600,70800,73288.84,61.22,0,17415,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,54205,9.75,1.68,12,0.13,7664.00,44532.00,90800,20250320,-17.73,53400,20240405,39.89,90800,-17.73,20250320,63600,17.45,20250106,90800,-17.73,20250320,53600,39.37,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250414,100331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,74300,3500,2,4.94,4654698600,64116,34.62,71000,74300,70200,92000,49600,70800,72598.08,61.22,0,20005,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,53915,9.69,1.67,12,0.09,7664.00,44532.00,90800,20250320,-18.17,53400,20240405,39.14,90800,-18.17,20250320,63600,16.82,20250106,90800,-18.17,20250320,53600,38.62,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250414,090331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71400,600,2,0.85,997034100,14062,7.59,71000,71800,70200,92000,49600,70800,70902.72,61.22,0,433,72866,71832,70166,69132,67466,72350,69650,407,21200,500,53800,100,1,72563745,51811,9.32,1.60,12,0.02,7664.00,44532.00,90800,20250320,-21.37,53400,20240405,33.71,90800,-21.37,20250320,63600,12.26,20250106,90800,-21.37,20250320,53600,33.21,20240805,0.04,Y,021240,500,406 억,,44422182,N,N,4160,N,00,N
20250411,160328,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70800,300,2,0.43,13076318200,185215,72.10,69500,71200,68500,91600,49400,70500,70600.75,61.20,0,40449,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51375,9.24,1.59,12,0.26,7664.00,44532.00,90800,20250320,-22.03,53400,20240405,32.58,90800,-22.03,20250320,63600,11.32,20250106,90800,-22.03,20250320,53600,32.09,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,4160,N,00,N
20250411,150330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,71100,600,2,0.85,9736469650,138045,53.73,69500,71200,68500,91600,49400,70500,70531.13,61.20,0,29071,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51593,9.28,1.60,12,0.19,7664.00,44532.00,90800,20250320,-21.70,53400,20240405,33.15,90800,-21.70,20250320,63600,11.79,20250106,90800,-21.70,20250320,53600,32.65,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,N,00,N
20250411,140330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,70500,0,3,0.00,7446290900,105538,41.08,69500,71200,68500,91600,49400,70500,70555.54,61.20,0,19135,74100,72300,70800,69000,67500,71550,68250,407,21100,500,53580,100,1,72563745,51157,9.20,1.58,12,0.15,7664.00,44532.00,90800,20250320,-22.36,53400,20240405,32.02,90800,-22.36,20250320,63600,10.85,20250106,90800,-22.36,20250320,53600,31.53,20240805,0.04,Y,021240,500,406 억,,44407943,N,N,13361,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 160329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74500 3700 2 5.23 15957883350 215490 116.35 71000 75200 70200 92000 49600 70800 74053.94 61.22 0 -4938 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 54060 9.72 1.67 12 0.30 7664.00 44532.00 90800 20250320 -17.95 53400 20240405 39.51 90800 -17.95 20250320 63600 17.14 20250106 90800 -17.95 20250320 53600 38.99 20240805 0.04 Y 021240 500 406 억 44422182 N N 4749 N 00 N
3 20250414 150331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74700 3900 2 5.51 14044973100 189843 102.50 71000 75200 70200 92000 49600 70800 73982.04 61.22 0 -3837 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 54205 9.75 1.68 12 0.26 7664.00 44532.00 90800 20250320 -17.73 53400 20240405 39.89 90800 -17.73 20250320 63600 17.45 20250106 90800 -17.73 20250320 53600 39.37 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
4 20250414 140330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74300 3500 2 4.94 11939809600 161614 87.26 71000 75200 70200 92000 49600 70800 73878.56 61.22 0 4344 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 53915 9.69 1.67 12 0.22 7664.00 44532.00 90800 20250320 -18.17 53400 20240405 39.14 90800 -18.17 20250320 63600 16.82 20250106 90800 -18.17 20250320 53600 38.62 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
5 20250414 130331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74900 4100 2 5.79 10310661100 139747 75.45 71000 75200 70200 92000 49600 70800 73780.91 61.22 0 10527 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 54350 9.77 1.68 12 0.19 7664.00 44532.00 90800 20250320 -17.51 53400 20240405 40.26 90800 -17.51 20250320 63600 17.77 20250106 90800 -17.51 20250320 53600 39.74 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
6 20250414 120331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74900 4100 2 5.79 8633681550 117351 63.36 71000 75200 70200 92000 49600 70800 73571.44 61.22 0 15005 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 54350 9.77 1.68 12 0.16 7664.00 44532.00 90800 20250320 -17.51 53400 20240405 40.26 90800 -17.51 20250320 63600 17.77 20250106 90800 -17.51 20250320 53600 39.74 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
7 20250414 110329 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74700 3900 2 5.51 6965445000 95041 51.31 71000 75200 70200 92000 49600 70800 73288.84 61.22 0 17415 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 54205 9.75 1.68 12 0.13 7664.00 44532.00 90800 20250320 -17.73 53400 20240405 39.89 90800 -17.73 20250320 63600 17.45 20250106 90800 -17.73 20250320 53600 39.37 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
8 20250414 100331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 74300 3500 2 4.94 4654698600 64116 34.62 71000 74300 70200 92000 49600 70800 72598.08 61.22 0 20005 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 53915 9.69 1.67 12 0.09 7664.00 44532.00 90800 20250320 -18.17 53400 20240405 39.14 90800 -18.17 20250320 63600 16.82 20250106 90800 -18.17 20250320 53600 38.62 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
9 20250414 090331 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71400 600 2 0.85 997034100 14062 7.59 71000 71800 70200 92000 49600 70800 70902.72 61.22 0 433 72866 71832 70166 69132 67466 72350 69650 407 21200 500 53800 100 1 72563745 51811 9.32 1.60 12 0.02 7664.00 44532.00 90800 20250320 -21.37 53400 20240405 33.71 90800 -21.37 20250320 63600 12.26 20250106 90800 -21.37 20250320 53600 33.21 20240805 0.04 Y 021240 500 406 억 44422182 N N 4160 N 00 N
10 20250411 160328 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70800 300 2 0.43 13076318200 185215 72.10 69500 71200 68500 91600 49400 70500 70600.75 61.20 0 40449 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51375 9.24 1.59 12 0.26 7664.00 44532.00 90800 20250320 -22.03 53400 20240405 32.58 90800 -22.03 20250320 63600 11.32 20250106 90800 -22.03 20250320 53600 32.09 20240805 0.04 Y 021240 500 406 억 44407943 N N 4160 N 00 N
11 20250411 150330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 71100 600 2 0.85 9736469650 138045 53.73 69500 71200 68500 91600 49400 70500 70531.13 61.20 0 29071 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51593 9.28 1.60 12 0.19 7664.00 44532.00 90800 20250320 -21.70 53400 20240405 33.15 90800 -21.70 20250320 63600 11.79 20250106 90800 -21.70 20250320 53600 32.65 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N
12 20250411 140330 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 70500 0 3 0.00 7446290900 105538 41.08 69500 71200 68500 91600 49400 70500 70555.54 61.20 0 19135 74100 72300 70800 69000 67500 71550 68250 407 21100 500 53580 100 1 72563745 51157 9.20 1.58 12 0.15 7664.00 44532.00 90800 20250320 -22.36 53400 20240405 32.02 90800 -22.36 20250320 63600 10.85 20250106 90800 -22.36 20250320 53600 31.53 20240805 0.04 Y 021240 500 406 억 44407943 N N 13361 N 00 N