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
039130/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
20250414,160433,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49350,600,2,1.23,1482330600,30082,79.50,49500,49900,48800,63300,34150,48750,49276.33,16.25,0,1334,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7915,9.72,3.79,12,0.19,5079.00,13022.00,64200,20240426,-23.13,44150,20240805,11.78,58600,-15.78,20250212,46200,6.82,20250409,64200,-23.13,20240426,44150,11.78,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1465,N,00,N
20250414,150436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49050,300,2,0.62,1325849950,26902,71.09,49500,49900,48800,63300,34150,48750,49284.44,16.25,0,1029,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7867,9.66,3.77,12,0.17,5079.00,13022.00,64200,20240426,-23.60,44150,20240805,11.10,58600,-16.30,20250212,46200,6.17,20250409,64200,-23.60,20240426,44150,11.10,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250414,140435,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,48950,200,2,0.41,1114257650,22578,59.67,49500,49900,48900,63300,34150,48750,49351.48,16.25,0,-545,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7851,9.64,3.76,12,0.14,5079.00,13022.00,64200,20240426,-23.75,44150,20240805,10.87,58600,-16.47,20250212,46200,5.95,20250409,64200,-23.75,20240426,44150,10.87,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250414,130436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49400,650,2,1.33,820031550,16583,43.82,49500,49900,49100,63300,34150,48750,49450.13,16.25,0,472,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7923,9.73,3.79,12,0.10,5079.00,13022.00,64200,20240426,-23.05,44150,20240805,11.89,58600,-15.70,20250212,46200,6.93,20250409,64200,-23.05,20240426,44150,11.89,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250414,120437,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49550,800,2,1.64,722143500,14604,38.59,49500,49900,49100,63300,34150,48750,49448.34,16.25,0,752,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7947,9.76,3.81,12,0.09,5079.00,13022.00,64200,20240426,-22.82,44150,20240805,12.23,58600,-15.44,20250212,46200,7.25,20250409,64200,-22.82,20240426,44150,12.23,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250414,110434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49750,1000,2,2.05,676716350,13688,36.17,49500,49900,49100,63300,34150,48750,49438.66,16.25,0,1185,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7979,9.80,3.82,12,0.09,5079.00,13022.00,64200,20240426,-22.51,44150,20240805,12.68,58600,-15.10,20250212,46200,7.68,20250409,64200,-22.51,20240426,44150,12.68,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250414,100436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49500,750,2,1.54,493006000,9987,26.39,49500,49600,49100,63300,34150,48750,49364.77,16.25,0,1068,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7939,9.75,3.80,12,0.06,5079.00,13022.00,64200,20240426,-22.90,44150,20240805,12.12,58600,-15.53,20250212,46200,7.14,20250409,64200,-22.90,20240426,44150,12.12,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250414,090436,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,49350,600,2,1.23,80521400,1632,4.31,49500,49500,49100,63300,34150,48750,49339.09,16.25,0,131,49983,49366,48633,48016,47283,49675,48325,80,14550,500,37050,50,1,16039185,7915,9.72,3.79,12,0.01,5079.00,13022.00,64200,20240426,-23.13,44150,20240805,11.78,58600,-15.78,20250212,46200,6.82,20250409,64200,-23.13,20240426,44150,11.78,20240805,0.25,Y,039130,500,80 억,,2605814,N,N,1798,N,00,N
20250411,160431,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,48750,-250,5,-0.51,1837200675,37841,59.06,48450,49250,47900,63700,34300,49000,48550.53,16.24,0,-4658,49700,49350,48700,48350,47700,49525,48525,80,14700,500,37240,50,1,16039185,7819,9.60,3.74,12,0.24,5079.00,13022.00,64200,20240426,-24.07,44150,20240805,10.42,58600,-16.81,20250212,46200,5.52,20250409,64200,-24.07,20240426,44150,10.42,20240805,0.24,Y,039130,500,80 억,,2603996,N,N,1798,N,00,N
20250411,150435,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,48850,-150,5,-0.31,1411652875,29123,45.46,48450,49250,47900,63700,34300,49000,48472.10,16.24,0,-4099,49700,49350,48700,48350,47700,49525,48525,80,14700,500,37240,50,1,16039185,7835,9.62,3.75,12,0.18,5079.00,13022.00,64200,20240426,-23.91,44150,20240805,10.65,58600,-16.64,20250212,46200,5.74,20250409,64200,-23.91,20240426,44150,10.65,20240805,0.24,Y,039130,500,80 억,,2603996,N,N,13069,N,00,N
20250411,140434,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,48700,-300,5,-0.61,1162773475,24033,37.51,48450,48950,47900,63700,34300,49000,48382.37,16.24,0,-2788,49700,49350,48700,48350,47700,49525,48525,80,14700,500,37240,50,1,16039185,7811,9.59,3.74,12,0.15,5079.00,13022.00,64200,20240426,-24.14,44150,20240805,10.31,58600,-16.89,20250212,46200,5.41,20250409,64200,-24.14,20240426,44150,10.31,20240805,0.24,Y,039130,500,80 억,,2603996,N,N,13069,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 160433 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49350 600 2 1.23 1482330600 30082 79.50 49500 49900 48800 63300 34150 48750 49276.33 16.25 0 1334 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7915 9.72 3.79 12 0.19 5079.00 13022.00 64200 20240426 -23.13 44150 20240805 11.78 58600 -15.78 20250212 46200 6.82 20250409 64200 -23.13 20240426 44150 11.78 20240805 0.25 Y 039130 500 80 억 2605814 N N 1465 N 00 N
3 20250414 150436 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49050 300 2 0.62 1325849950 26902 71.09 49500 49900 48800 63300 34150 48750 49284.44 16.25 0 1029 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7867 9.66 3.77 12 0.17 5079.00 13022.00 64200 20240426 -23.60 44150 20240805 11.10 58600 -16.30 20250212 46200 6.17 20250409 64200 -23.60 20240426 44150 11.10 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
4 20250414 140435 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 48950 200 2 0.41 1114257650 22578 59.67 49500 49900 48900 63300 34150 48750 49351.48 16.25 0 -545 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7851 9.64 3.76 12 0.14 5079.00 13022.00 64200 20240426 -23.75 44150 20240805 10.87 58600 -16.47 20250212 46200 5.95 20250409 64200 -23.75 20240426 44150 10.87 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
5 20250414 130436 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49400 650 2 1.33 820031550 16583 43.82 49500 49900 49100 63300 34150 48750 49450.13 16.25 0 472 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7923 9.73 3.79 12 0.10 5079.00 13022.00 64200 20240426 -23.05 44150 20240805 11.89 58600 -15.70 20250212 46200 6.93 20250409 64200 -23.05 20240426 44150 11.89 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
6 20250414 120437 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49550 800 2 1.64 722143500 14604 38.59 49500 49900 49100 63300 34150 48750 49448.34 16.25 0 752 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7947 9.76 3.81 12 0.09 5079.00 13022.00 64200 20240426 -22.82 44150 20240805 12.23 58600 -15.44 20250212 46200 7.25 20250409 64200 -22.82 20240426 44150 12.23 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
7 20250414 110434 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49750 1000 2 2.05 676716350 13688 36.17 49500 49900 49100 63300 34150 48750 49438.66 16.25 0 1185 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7979 9.80 3.82 12 0.09 5079.00 13022.00 64200 20240426 -22.51 44150 20240805 12.68 58600 -15.10 20250212 46200 7.68 20250409 64200 -22.51 20240426 44150 12.68 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
8 20250414 100436 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49500 750 2 1.54 493006000 9987 26.39 49500 49600 49100 63300 34150 48750 49364.77 16.25 0 1068 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7939 9.75 3.80 12 0.06 5079.00 13022.00 64200 20240426 -22.90 44150 20240805 12.12 58600 -15.53 20250212 46200 7.14 20250409 64200 -22.90 20240426 44150 12.12 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
9 20250414 090436 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 49350 600 2 1.23 80521400 1632 4.31 49500 49500 49100 63300 34150 48750 49339.09 16.25 0 131 49983 49366 48633 48016 47283 49675 48325 80 14550 500 37050 50 1 16039185 7915 9.72 3.79 12 0.01 5079.00 13022.00 64200 20240426 -23.13 44150 20240805 11.78 58600 -15.78 20250212 46200 6.82 20250409 64200 -23.13 20240426 44150 11.78 20240805 0.25 Y 039130 500 80 억 2605814 N N 1798 N 00 N
10 20250411 160431 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 48750 -250 5 -0.51 1837200675 37841 59.06 48450 49250 47900 63700 34300 49000 48550.53 16.24 0 -4658 49700 49350 48700 48350 47700 49525 48525 80 14700 500 37240 50 1 16039185 7819 9.60 3.74 12 0.24 5079.00 13022.00 64200 20240426 -24.07 44150 20240805 10.42 58600 -16.81 20250212 46200 5.52 20250409 64200 -24.07 20240426 44150 10.42 20240805 0.24 Y 039130 500 80 억 2603996 N N 1798 N 00 N
11 20250411 150435 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 48850 -150 5 -0.31 1411652875 29123 45.46 48450 49250 47900 63700 34300 49000 48472.10 16.24 0 -4099 49700 49350 48700 48350 47700 49525 48525 80 14700 500 37240 50 1 16039185 7835 9.62 3.75 12 0.18 5079.00 13022.00 64200 20240426 -23.91 44150 20240805 10.65 58600 -16.64 20250212 46200 5.74 20250409 64200 -23.91 20240426 44150 10.65 20240805 0.24 Y 039130 500 80 억 2603996 N N 13069 N 00 N
12 20250411 140434 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 48700 -300 5 -0.61 1162773475 24033 37.51 48450 48950 47900 63700 34300 49000 48382.37 16.24 0 -2788 49700 49350 48700 48350 47700 49525 48525 80 14700 500 37240 50 1 16039185 7811 9.59 3.74 12 0.15 5079.00 13022.00 64200 20240426 -24.14 44150 20240805 10.31 58600 -16.89 20250212 46200 5.41 20250409 64200 -24.14 20240426 44150 10.31 20240805 0.24 Y 039130 500 80 억 2603996 N N 13069 N 00 N