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
030000/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
20250414,160352,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17430,10,2,0.06,2011458785,115635,57.75,17420,17460,17350,22600,12200,17420,17394.90,24.16,0,-4007,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,20052,9.66,1.15,12,0.10,1804.00,15132.00,19570,20240510,-10.94,16400,20240805,6.28,18300,-4.75,20250221,16810,3.69,20250120,19570,-10.94,20240510,16400,6.28,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,5337,N,00,N
20250414,150355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,-40,5,-0.23,1769973650,101763,50.82,17420,17460,17350,22600,12200,17420,17393.10,24.16,0,-490,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,19994,9.63,1.15,12,0.09,1804.00,15132.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250414,140354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,-40,5,-0.23,1458439100,83842,41.87,17420,17460,17350,22600,12200,17420,17395.09,24.16,0,-540,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,19994,9.63,1.15,12,0.07,1804.00,15132.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250414,130354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17400,-20,5,-0.11,1197903245,68857,34.39,17420,17460,17350,22600,12200,17420,17396.97,24.16,0,-1014,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,20017,9.65,1.15,12,0.06,1804.00,15132.00,19570,20240510,-11.09,16400,20240805,6.10,18300,-4.92,20250221,16810,3.51,20250120,19570,-11.09,20240510,16400,6.10,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250414,120355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17410,-10,5,-0.06,894286395,51411,25.68,17420,17460,17350,22600,12200,17420,17394.85,24.16,0,-8590,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,20029,9.65,1.15,12,0.04,1804.00,15132.00,19570,20240510,-11.04,16400,20240805,6.16,18300,-4.86,20250221,16810,3.57,20250120,19570,-11.04,20240510,16400,6.16,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250414,110353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17380,-40,5,-0.23,682417345,39229,19.59,17420,17460,17350,22600,12200,17420,17395.74,24.16,0,-10897,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,19994,9.63,1.15,12,0.03,1804.00,15132.00,19570,20240510,-11.19,16400,20240805,5.98,18300,-5.03,20250221,16810,3.39,20250120,19570,-11.19,20240510,16400,5.98,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250414,100354,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17370,-50,5,-0.29,474080110,27240,13.60,17420,17460,17350,22600,12200,17420,17403.82,24.16,0,-10725,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,19983,9.63,1.15,12,0.02,1804.00,15132.00,19570,20240510,-11.24,16400,20240805,5.91,18300,-5.08,20250221,16810,3.33,20250120,19570,-11.24,20240510,16400,5.91,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250414,090355,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,0,3,0.00,78631290,4514,2.25,17420,17460,17400,22600,12200,17420,17419.43,24.16,0,-973,17593,17506,17353,17266,17113,17550,17310,230,5180,200,13580,10,1,115041225,20040,9.66,1.15,12,0.00,1804.00,15132.00,19570,20240510,-10.99,16400,20240805,6.22,18300,-4.81,20250221,16810,3.63,20250120,19570,-10.99,20240510,16400,6.22,20240805,0.14,Y,030000,200,230 억,,27798607,N,N,20318,N,00,N
20250411,160351,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17420,-90,5,-0.51,3472175495,200227,123.10,17340,17440,17200,22750,12260,17510,17341.19,24.12,0,46950,17763,17636,17443,17316,17123,17700,17380,230,5240,200,13650,10,1,115041225,20040,9.66,1.15,12,0.17,1804.00,15132.00,19570,20240510,-10.99,16400,20240805,6.22,18300,-4.81,20250221,16810,3.63,20250120,19570,-10.99,20240510,16400,6.22,20240805,0.14,Y,030000,200,230 억,,27750360,N,N,20318,N,00,N
20250411,150353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17370,-140,5,-0.80,2835065445,163620,100.59,17340,17440,17200,22750,12260,17510,17327.13,24.12,0,44601,17763,17636,17443,17316,17123,17700,17380,230,5240,200,13650,10,1,115041225,19983,9.63,1.15,12,0.14,1804.00,15132.00,19570,20240510,-11.24,16400,20240805,5.91,18300,-5.08,20250221,16810,3.33,20250120,19570,-11.24,20240510,16400,5.91,20240805,0.14,Y,030000,200,230 억,,27750360,N,N,18949,N,00,N
20250411,140353,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,17350,-160,5,-0.91,2198563375,126971,78.06,17340,17440,17200,22750,12260,17510,17315.48,24.12,0,30512,17763,17636,17443,17316,17123,17700,17380,230,5240,200,13650,10,1,115041225,19960,9.62,1.15,12,0.11,1804.00,15132.00,19570,20240510,-11.34,16400,20240805,5.79,18300,-5.19,20250221,16810,3.21,20250120,19570,-11.34,20240510,16400,5.79,20240805,0.14,Y,030000,200,230 억,,27750360,N,N,18949,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 160352 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17430 10 2 0.06 2011458785 115635 57.75 17420 17460 17350 22600 12200 17420 17394.90 24.16 0 -4007 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 20052 9.66 1.15 12 0.10 1804.00 15132.00 19570 20240510 -10.94 16400 20240805 6.28 18300 -4.75 20250221 16810 3.69 20250120 19570 -10.94 20240510 16400 6.28 20240805 0.14 Y 030000 200 230 억 27798607 N N 5337 N 00 N
3 20250414 150355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17380 -40 5 -0.23 1769973650 101763 50.82 17420 17460 17350 22600 12200 17420 17393.10 24.16 0 -490 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 19994 9.63 1.15 12 0.09 1804.00 15132.00 19570 20240510 -11.19 16400 20240805 5.98 18300 -5.03 20250221 16810 3.39 20250120 19570 -11.19 20240510 16400 5.98 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
4 20250414 140354 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17380 -40 5 -0.23 1458439100 83842 41.87 17420 17460 17350 22600 12200 17420 17395.09 24.16 0 -540 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 19994 9.63 1.15 12 0.07 1804.00 15132.00 19570 20240510 -11.19 16400 20240805 5.98 18300 -5.03 20250221 16810 3.39 20250120 19570 -11.19 20240510 16400 5.98 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
5 20250414 130354 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17400 -20 5 -0.11 1197903245 68857 34.39 17420 17460 17350 22600 12200 17420 17396.97 24.16 0 -1014 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 20017 9.65 1.15 12 0.06 1804.00 15132.00 19570 20240510 -11.09 16400 20240805 6.10 18300 -4.92 20250221 16810 3.51 20250120 19570 -11.09 20240510 16400 6.10 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
6 20250414 120355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17410 -10 5 -0.06 894286395 51411 25.68 17420 17460 17350 22600 12200 17420 17394.85 24.16 0 -8590 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 20029 9.65 1.15 12 0.04 1804.00 15132.00 19570 20240510 -11.04 16400 20240805 6.16 18300 -4.86 20250221 16810 3.57 20250120 19570 -11.04 20240510 16400 6.16 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
7 20250414 110353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17380 -40 5 -0.23 682417345 39229 19.59 17420 17460 17350 22600 12200 17420 17395.74 24.16 0 -10897 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 19994 9.63 1.15 12 0.03 1804.00 15132.00 19570 20240510 -11.19 16400 20240805 5.98 18300 -5.03 20250221 16810 3.39 20250120 19570 -11.19 20240510 16400 5.98 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
8 20250414 100354 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17370 -50 5 -0.29 474080110 27240 13.60 17420 17460 17350 22600 12200 17420 17403.82 24.16 0 -10725 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 19983 9.63 1.15 12 0.02 1804.00 15132.00 19570 20240510 -11.24 16400 20240805 5.91 18300 -5.08 20250221 16810 3.33 20250120 19570 -11.24 20240510 16400 5.91 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
9 20250414 090355 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17420 0 3 0.00 78631290 4514 2.25 17420 17460 17400 22600 12200 17420 17419.43 24.16 0 -973 17593 17506 17353 17266 17113 17550 17310 230 5180 200 13580 10 1 115041225 20040 9.66 1.15 12 0.00 1804.00 15132.00 19570 20240510 -10.99 16400 20240805 6.22 18300 -4.81 20250221 16810 3.63 20250120 19570 -10.99 20240510 16400 6.22 20240805 0.14 Y 030000 200 230 억 27798607 N N 20318 N 00 N
10 20250411 160351 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17420 -90 5 -0.51 3472175495 200227 123.10 17340 17440 17200 22750 12260 17510 17341.19 24.12 0 46950 17763 17636 17443 17316 17123 17700 17380 230 5240 200 13650 10 1 115041225 20040 9.66 1.15 12 0.17 1804.00 15132.00 19570 20240510 -10.99 16400 20240805 6.22 18300 -4.81 20250221 16810 3.63 20250120 19570 -10.99 20240510 16400 6.22 20240805 0.14 Y 030000 200 230 억 27750360 N N 20318 N 00 N
11 20250411 150353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17370 -140 5 -0.80 2835065445 163620 100.59 17340 17440 17200 22750 12260 17510 17327.13 24.12 0 44601 17763 17636 17443 17316 17123 17700 17380 230 5240 200 13650 10 1 115041225 19983 9.63 1.15 12 0.14 1804.00 15132.00 19570 20240510 -11.24 16400 20240805 5.91 18300 -5.08 20250221 16810 3.33 20250120 19570 -11.24 20240510 16400 5.91 20240805 0.14 Y 030000 200 230 억 27750360 N N 18949 N 00 N
12 20250411 140353 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 17350 -160 5 -0.91 2198563375 126971 78.06 17340 17440 17200 22750 12260 17510 17315.48 24.12 0 30512 17763 17636 17443 17316 17123 17700 17380 230 5240 200 13650 10 1 115041225 19960 9.62 1.15 12 0.11 1804.00 15132.00 19570 20240510 -11.34 16400 20240805 5.79 18300 -5.19 20250221 16810 3.21 20250120 19570 -11.34 20240510 16400 5.79 20240805 0.14 Y 030000 200 230 억 27750360 N N 18949 N 00 N