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
028050/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
20250414,160349,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19140,-190,5,-0.98,11994140075,624954,90.01,19410,19450,19040,25100,13540,19330,19192.04,44.04,0,-58978,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37514,4.96,0.89,12,0.32,3862.00,21591.00,29300,20240730,-34.68,16300,20241209,17.42,20750,-7.76,20250318,16380,16.85,20250228,29300,-34.68,20240730,16300,17.42,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,36441,N,00,N
20250414,150352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19130,-200,5,-1.03,10861925235,565780,81.48,19410,19450,19040,25100,13540,19330,19198.14,44.04,0,-55415,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37495,4.95,0.89,12,0.29,3862.00,21591.00,29300,20240730,-34.71,16300,20241209,17.36,20750,-7.81,20250318,16380,16.79,20250228,29300,-34.71,20240730,16300,17.36,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250414,140351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19170,-160,5,-0.83,9527754125,496100,71.45,19410,19450,19040,25100,13540,19330,19205.31,44.04,0,-58994,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37573,4.96,0.89,12,0.25,3862.00,21591.00,29300,20240730,-34.57,16300,20241209,17.61,20750,-7.61,20250318,16380,17.03,20250228,29300,-34.57,20240730,16300,17.61,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250414,130351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19160,-170,5,-0.88,7894624855,410855,59.17,19410,19450,19040,25100,13540,19330,19215.11,44.04,0,-61604,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37554,4.96,0.89,12,0.21,3862.00,21591.00,29300,20240730,-34.61,16300,20241209,17.55,20750,-7.66,20250318,16380,16.97,20250228,29300,-34.61,20240730,16300,17.55,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250414,120352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19210,-120,5,-0.62,7045547215,366537,52.79,19410,19450,19040,25100,13540,19330,19221.93,44.04,0,-59560,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37652,4.97,0.89,12,0.19,3862.00,21591.00,29300,20240730,-34.44,16300,20241209,17.85,20750,-7.42,20250318,16380,17.28,20250228,29300,-34.44,20240730,16300,17.85,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250414,110350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19230,-100,5,-0.52,5673018755,295081,42.50,19410,19450,19040,25100,13540,19330,19225.29,44.04,0,-52258,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37691,4.98,0.89,12,0.15,3862.00,21591.00,29300,20240730,-34.37,16300,20241209,17.98,20750,-7.33,20250318,16380,17.40,20250228,29300,-34.37,20240730,16300,17.98,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250414,100351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19170,-160,5,-0.83,4089523255,212779,30.64,19410,19450,19040,25100,13540,19330,19219.58,44.04,0,-78612,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37573,4.96,0.89,12,0.11,3862.00,21591.00,29300,20240730,-34.57,16300,20241209,17.61,20750,-7.61,20250318,16380,17.03,20250228,29300,-34.57,20240730,16300,17.61,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250414,090351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19270,-60,5,-0.31,986572440,50986,7.34,19410,19450,19210,25100,13540,19330,19349.87,44.04,0,-22548,19696,19512,19196,19012,18696,19605,19105,9800,5770,5000,14690,10,1,196000000,37769,4.99,0.89,12,0.03,3862.00,21591.00,29300,20240730,-34.23,16300,20241209,18.22,20750,-7.13,20250318,16380,17.64,20250228,29300,-34.23,20240730,16300,18.22,20241209,0.67,Y,028050,5000,9800 억,,86316655,N,N,56422,N,00,N
20250411,160348,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19330,40,2,0.21,13317073600,694351,96.02,18990,19380,18880,25050,13510,19290,19179.17,44.07,0,-61116,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37887,5.01,0.90,12,0.35,3862.00,21591.00,29300,20240730,-34.03,16300,20241209,18.59,20750,-6.84,20250318,16380,18.01,20250228,29300,-34.03,20240730,16300,18.59,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,56422,N,00,N
20250411,150350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19370,80,2,0.41,9675115270,506041,69.98,18990,19380,18880,25050,13510,19290,19119.23,44.07,0,-60507,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37965,5.02,0.90,12,0.26,3862.00,21591.00,29300,20240730,-33.89,16300,20241209,18.83,20750,-6.65,20250318,16380,18.25,20250228,29300,-33.89,20240730,16300,18.83,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,N,00,N
20250411,140350,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19230,-60,5,-0.31,6998610135,367325,50.80,18990,19240,18880,25050,13510,19290,19052.91,44.07,0,-52108,19683,19486,19093,18896,18503,19585,18995,9800,5760,5000,14660,10,1,196000000,37691,4.98,0.89,12,0.19,3862.00,21591.00,29300,20240730,-34.37,16300,20241209,17.98,20750,-7.33,20250318,16380,17.40,20250228,29300,-34.37,20240730,16300,17.98,20241209,0.67,Y,028050,5000,9800 억,,86382097,N,N,112202,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 160349 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19140 -190 5 -0.98 11994140075 624954 90.01 19410 19450 19040 25100 13540 19330 19192.04 44.04 0 -58978 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37514 4.96 0.89 12 0.32 3862.00 21591.00 29300 20240730 -34.68 16300 20241209 17.42 20750 -7.76 20250318 16380 16.85 20250228 29300 -34.68 20240730 16300 17.42 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 36441 N 00 N
3 20250414 150352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19130 -200 5 -1.03 10861925235 565780 81.48 19410 19450 19040 25100 13540 19330 19198.14 44.04 0 -55415 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37495 4.95 0.89 12 0.29 3862.00 21591.00 29300 20240730 -34.71 16300 20241209 17.36 20750 -7.81 20250318 16380 16.79 20250228 29300 -34.71 20240730 16300 17.36 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
4 20250414 140351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19170 -160 5 -0.83 9527754125 496100 71.45 19410 19450 19040 25100 13540 19330 19205.31 44.04 0 -58994 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37573 4.96 0.89 12 0.25 3862.00 21591.00 29300 20240730 -34.57 16300 20241209 17.61 20750 -7.61 20250318 16380 17.03 20250228 29300 -34.57 20240730 16300 17.61 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
5 20250414 130351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19160 -170 5 -0.88 7894624855 410855 59.17 19410 19450 19040 25100 13540 19330 19215.11 44.04 0 -61604 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37554 4.96 0.89 12 0.21 3862.00 21591.00 29300 20240730 -34.61 16300 20241209 17.55 20750 -7.66 20250318 16380 16.97 20250228 29300 -34.61 20240730 16300 17.55 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
6 20250414 120352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19210 -120 5 -0.62 7045547215 366537 52.79 19410 19450 19040 25100 13540 19330 19221.93 44.04 0 -59560 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37652 4.97 0.89 12 0.19 3862.00 21591.00 29300 20240730 -34.44 16300 20241209 17.85 20750 -7.42 20250318 16380 17.28 20250228 29300 -34.44 20240730 16300 17.85 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
7 20250414 110350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19230 -100 5 -0.52 5673018755 295081 42.50 19410 19450 19040 25100 13540 19330 19225.29 44.04 0 -52258 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37691 4.98 0.89 12 0.15 3862.00 21591.00 29300 20240730 -34.37 16300 20241209 17.98 20750 -7.33 20250318 16380 17.40 20250228 29300 -34.37 20240730 16300 17.98 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
8 20250414 100351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19170 -160 5 -0.83 4089523255 212779 30.64 19410 19450 19040 25100 13540 19330 19219.58 44.04 0 -78612 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37573 4.96 0.89 12 0.11 3862.00 21591.00 29300 20240730 -34.57 16300 20241209 17.61 20750 -7.61 20250318 16380 17.03 20250228 29300 -34.57 20240730 16300 17.61 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
9 20250414 090351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19270 -60 5 -0.31 986572440 50986 7.34 19410 19450 19210 25100 13540 19330 19349.87 44.04 0 -22548 19696 19512 19196 19012 18696 19605 19105 9800 5770 5000 14690 10 1 196000000 37769 4.99 0.89 12 0.03 3862.00 21591.00 29300 20240730 -34.23 16300 20241209 18.22 20750 -7.13 20250318 16380 17.64 20250228 29300 -34.23 20240730 16300 18.22 20241209 0.67 Y 028050 5000 9800 억 86316655 N N 56422 N 00 N
10 20250411 160348 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19330 40 2 0.21 13317073600 694351 96.02 18990 19380 18880 25050 13510 19290 19179.17 44.07 0 -61116 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37887 5.01 0.90 12 0.35 3862.00 21591.00 29300 20240730 -34.03 16300 20241209 18.59 20750 -6.84 20250318 16380 18.01 20250228 29300 -34.03 20240730 16300 18.59 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 56422 N 00 N
11 20250411 150350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19370 80 2 0.41 9675115270 506041 69.98 18990 19380 18880 25050 13510 19290 19119.23 44.07 0 -60507 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37965 5.02 0.90 12 0.26 3862.00 21591.00 29300 20240730 -33.89 16300 20241209 18.83 20750 -6.65 20250318 16380 18.25 20250228 29300 -33.89 20240730 16300 18.83 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N
12 20250411 140350 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19230 -60 5 -0.31 6998610135 367325 50.80 18990 19240 18880 25050 13510 19290 19052.91 44.07 0 -52108 19683 19486 19093 18896 18503 19585 18995 9800 5760 5000 14660 10 1 196000000 37691 4.98 0.89 12 0.19 3862.00 21591.00 29300 20240730 -34.37 16300 20241209 17.98 20750 -7.33 20250318 16380 17.40 20250228 29300 -34.37 20240730 16300 17.98 20241209 0.67 Y 028050 5000 9800 억 86382097 N N 112202 N 00 N