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
022100/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
20250414,160330,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25150,-150,5,-0.59,15799040475,623842,89.10,25650,25800,25050,32850,17750,25300,25325.60,2.97,0,-101717,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38237,43.44,7.29,12,0.41,579.00,3448.00,48150,20240402,-47.77,17800,20250203,41.29,30150,-16.58,20250314,17800,41.29,20250203,44300,-43.23,20240613,17800,41.29,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,162078,N,00,N
20250414,150332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25100,-200,5,-0.79,14621802000,577001,82.41,25650,25800,25050,32850,17750,25300,25341.04,2.97,0,-81920,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38161,43.35,7.28,12,0.38,579.00,3448.00,48150,20240402,-47.87,17800,20250203,41.01,30150,-16.75,20250314,17800,41.01,20250203,44300,-43.34,20240613,17800,41.01,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250414,140332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25200,-100,5,-0.40,12388387950,488379,69.75,25650,25800,25050,32850,17750,25300,25366.35,2.97,0,-83912,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38313,43.52,7.31,12,0.32,579.00,3448.00,48150,20240402,-47.66,17800,20250203,41.57,30150,-16.42,20250314,17800,41.57,20250203,44300,-43.12,20240613,17800,41.57,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250414,130332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25150,-150,5,-0.59,11046335225,435024,62.13,25650,25800,25050,32850,17750,25300,25392.48,2.97,0,-82962,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38237,43.44,7.29,12,0.29,579.00,3448.00,48150,20240402,-47.77,17800,20250203,41.29,30150,-16.58,20250314,17800,41.29,20250203,44300,-43.23,20240613,17800,41.29,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250414,120332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25250,-50,5,-0.20,10074011625,396459,56.62,25650,25800,25050,32850,17750,25300,25409.98,2.97,0,-78491,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38389,43.61,7.32,12,0.26,579.00,3448.00,48150,20240402,-47.56,17800,20250203,41.85,30150,-16.25,20250314,17800,41.85,20250203,44300,-43.00,20240613,17800,41.85,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250414,110331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25050,-250,5,-0.99,8550227850,335917,47.98,25650,25800,25050,32850,17750,25300,25453.41,2.97,0,-75016,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38085,43.26,7.27,12,0.22,579.00,3448.00,48150,20240402,-47.98,17800,20250203,40.73,30150,-16.92,20250314,17800,40.73,20250203,44300,-43.45,20240613,17800,40.73,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250414,100332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25250,-50,5,-0.20,5517892000,215907,30.84,25650,25800,25200,32850,17750,25300,25556.85,2.97,0,-47046,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,38389,43.61,7.32,12,0.14,579.00,3448.00,48150,20240402,-47.56,17800,20250203,41.85,30150,-16.25,20250314,17800,41.85,20250203,44300,-43.00,20240613,17800,41.85,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250414,090332,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25750,450,2,1.78,1151572900,44896,6.41,25650,25800,25500,32850,17750,25300,25650.10,2.97,0,-1927,26166,25732,25366,24932,24566,25550,24750,760,7550,500,18210,50,1,152034729,39149,44.47,7.47,12,0.03,579.00,3448.00,48150,20240402,-46.52,17800,20250203,44.66,30150,-14.59,20250314,17800,44.66,20250203,44300,-41.87,20240613,17800,44.66,20250203,1.32,Y,022100,500,760 억,,4516162,N,N,135165,N,00,N
20250411,160329,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25300,-600,5,-2.32,17726566700,700168,51.08,25400,25800,25000,33650,18150,25900,25317.58,2.96,0,-77267,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38465,43.70,7.34,12,0.46,579.00,3448.00,49300,20240401,-48.68,17800,20250203,42.13,30150,-16.09,20250314,17800,42.13,20250203,44950,-43.72,20240412,17800,42.13,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,135165,N,00,N
20250411,150331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25275,-625,5,-2.41,15509292300,612570,44.69,25400,25800,25000,33650,18150,25900,25318.37,2.96,0,-63422,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38427,43.65,7.33,12,0.40,579.00,3448.00,49300,20240401,-48.73,17800,20250203,41.99,30150,-16.17,20250314,17800,41.99,20250203,44950,-43.77,20240412,17800,41.99,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,N,00,N
20250411,140331,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25250,-650,5,-2.51,13480790275,532091,38.82,25400,25800,25000,33650,18150,25900,25335.46,2.96,0,-31204,26633,26266,25533,25166,24433,26450,25350,760,7750,500,18640,50,1,152034729,38389,43.61,7.32,12,0.35,579.00,3448.00,49300,20240401,-48.78,17800,20250203,41.85,30150,-16.25,20250314,17800,41.85,20250203,44950,-43.83,20240412,17800,41.85,20250203,1.27,Y,022100,500,760 억,,4507124,N,N,160754,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 160330 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25150 -150 5 -0.59 15799040475 623842 89.10 25650 25800 25050 32850 17750 25300 25325.60 2.97 0 -101717 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38237 43.44 7.29 12 0.41 579.00 3448.00 48150 20240402 -47.77 17800 20250203 41.29 30150 -16.58 20250314 17800 41.29 20250203 44300 -43.23 20240613 17800 41.29 20250203 1.32 Y 022100 500 760 억 4516162 N N 162078 N 00 N
3 20250414 150332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25100 -200 5 -0.79 14621802000 577001 82.41 25650 25800 25050 32850 17750 25300 25341.04 2.97 0 -81920 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38161 43.35 7.28 12 0.38 579.00 3448.00 48150 20240402 -47.87 17800 20250203 41.01 30150 -16.75 20250314 17800 41.01 20250203 44300 -43.34 20240613 17800 41.01 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
4 20250414 140332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25200 -100 5 -0.40 12388387950 488379 69.75 25650 25800 25050 32850 17750 25300 25366.35 2.97 0 -83912 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38313 43.52 7.31 12 0.32 579.00 3448.00 48150 20240402 -47.66 17800 20250203 41.57 30150 -16.42 20250314 17800 41.57 20250203 44300 -43.12 20240613 17800 41.57 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
5 20250414 130332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25150 -150 5 -0.59 11046335225 435024 62.13 25650 25800 25050 32850 17750 25300 25392.48 2.97 0 -82962 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38237 43.44 7.29 12 0.29 579.00 3448.00 48150 20240402 -47.77 17800 20250203 41.29 30150 -16.58 20250314 17800 41.29 20250203 44300 -43.23 20240613 17800 41.29 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
6 20250414 120332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25250 -50 5 -0.20 10074011625 396459 56.62 25650 25800 25050 32850 17750 25300 25409.98 2.97 0 -78491 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38389 43.61 7.32 12 0.26 579.00 3448.00 48150 20240402 -47.56 17800 20250203 41.85 30150 -16.25 20250314 17800 41.85 20250203 44300 -43.00 20240613 17800 41.85 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
7 20250414 110331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25050 -250 5 -0.99 8550227850 335917 47.98 25650 25800 25050 32850 17750 25300 25453.41 2.97 0 -75016 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38085 43.26 7.27 12 0.22 579.00 3448.00 48150 20240402 -47.98 17800 20250203 40.73 30150 -16.92 20250314 17800 40.73 20250203 44300 -43.45 20240613 17800 40.73 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
8 20250414 100332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25250 -50 5 -0.20 5517892000 215907 30.84 25650 25800 25200 32850 17750 25300 25556.85 2.97 0 -47046 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 38389 43.61 7.32 12 0.14 579.00 3448.00 48150 20240402 -47.56 17800 20250203 41.85 30150 -16.25 20250314 17800 41.85 20250203 44300 -43.00 20240613 17800 41.85 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
9 20250414 090332 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25750 450 2 1.78 1151572900 44896 6.41 25650 25800 25500 32850 17750 25300 25650.10 2.97 0 -1927 26166 25732 25366 24932 24566 25550 24750 760 7550 500 18210 50 1 152034729 39149 44.47 7.47 12 0.03 579.00 3448.00 48150 20240402 -46.52 17800 20250203 44.66 30150 -14.59 20250314 17800 44.66 20250203 44300 -41.87 20240613 17800 44.66 20250203 1.32 Y 022100 500 760 억 4516162 N N 135165 N 00 N
10 20250411 160329 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25300 -600 5 -2.32 17726566700 700168 51.08 25400 25800 25000 33650 18150 25900 25317.58 2.96 0 -77267 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38465 43.70 7.34 12 0.46 579.00 3448.00 49300 20240401 -48.68 17800 20250203 42.13 30150 -16.09 20250314 17800 42.13 20250203 44950 -43.72 20240412 17800 42.13 20250203 1.27 Y 022100 500 760 억 4507124 N N 135165 N 00 N
11 20250411 150331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25275 -625 5 -2.41 15509292300 612570 44.69 25400 25800 25000 33650 18150 25900 25318.37 2.96 0 -63422 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38427 43.65 7.33 12 0.40 579.00 3448.00 49300 20240401 -48.73 17800 20250203 41.99 30150 -16.17 20250314 17800 41.99 20250203 44950 -43.77 20240412 17800 41.99 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N
12 20250411 140331 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25250 -650 5 -2.51 13480790275 532091 38.82 25400 25800 25000 33650 18150 25900 25335.46 2.96 0 -31204 26633 26266 25533 25166 24433 26450 25350 760 7750 500 18640 50 1 152034729 38389 43.61 7.32 12 0.35 579.00 3448.00 49300 20240401 -48.78 17800 20250203 41.85 30150 -16.25 20250314 17800 41.85 20250203 44950 -43.83 20240412 17800 41.85 20250203 1.27 Y 022100 500 760 억 4507124 N N 160754 N 00 N