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
326030/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
20250414,161104,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103000,900,2,0.88,7858124300,76648,76.52,102500,103500,100200,132700,71500,102100,102522.10,11.70,0,-11065,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,80663,33.51,14.77,12,0.10,3074.00,6975.00,130000,20241016,-20.77,72600,20240805,41.87,129800,-20.65,20250214,94900,8.54,20250409,130000,-20.77,20241016,72600,41.87,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,6132,N,00,N
20250414,151114,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102800,700,2,0.69,7301984300,71247,71.13,102500,103500,100200,132700,71500,102100,102488.31,11.70,0,-9925,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,80506,33.44,14.74,12,0.09,3074.00,6975.00,130000,20241016,-20.92,72600,20240805,41.60,129800,-20.80,20250214,94900,8.32,20250409,130000,-20.92,20241016,72600,41.60,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250414,141113,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,103100,1000,2,0.98,5722703250,55927,55.83,102500,103400,100200,132700,71500,102100,102324.52,11.70,0,-7150,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,80741,33.54,14.78,12,0.07,3074.00,6975.00,130000,20241016,-20.69,72600,20240805,42.01,129800,-20.57,20250214,94900,8.64,20250409,130000,-20.69,20241016,72600,42.01,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250414,131111,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102000,-100,5,-0.10,4810150850,47047,46.97,102500,103400,100200,132700,71500,102100,102241.39,11.70,0,-7002,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,79880,33.18,14.62,12,0.06,3074.00,6975.00,130000,20241016,-21.54,72600,20240805,40.50,129800,-21.42,20250214,94900,7.48,20250409,130000,-21.54,20241016,72600,40.50,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250414,121114,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102300,200,2,0.20,4140464500,40486,40.42,102500,103400,100200,132700,71500,102100,102269.04,11.70,0,-6617,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,80114,33.28,14.67,12,0.05,3074.00,6975.00,130000,20241016,-21.31,72600,20240805,40.91,129800,-21.19,20250214,94900,7.80,20250409,130000,-21.31,20241016,72600,40.91,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250414,111107,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102600,500,2,0.49,3533799050,34557,34.50,102500,103400,100200,132700,71500,102100,102260.01,11.70,0,-6696,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,80349,33.38,14.71,12,0.04,3074.00,6975.00,130000,20241016,-21.08,72600,20240805,41.32,129800,-20.96,20250214,94900,8.11,20250409,130000,-21.08,20241016,72600,41.32,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250414,101110,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102400,300,2,0.29,2140731800,21017,20.98,102500,102600,100200,132700,71500,102100,101857.15,11.70,0,-4599,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,80193,33.31,14.68,12,0.03,3074.00,6975.00,130000,20241016,-21.23,72600,20240805,41.05,129800,-21.11,20250214,94900,7.90,20250409,130000,-21.23,20241016,72600,41.05,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250414,091111,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,101500,-600,5,-0.59,1103347200,10848,10.83,102500,102600,100200,132700,71500,102100,101709.73,11.70,0,-4446,105100,103600,100800,99300,96500,104350,100050,392,30600,500,77590,100,1,78313250,79488,33.02,14.55,12,0.01,3074.00,6975.00,130000,20241016,-21.92,72600,20240805,39.81,129800,-21.80,20250214,94900,6.95,20250409,130000,-21.92,20241016,72600,39.81,20240805,0.63,Y,326030,500,391 억,,9160850,N,N,13418,N,00,N
20250411,161059,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102100,1600,2,1.59,10093303300,100165,89.25,98000,102300,98000,130600,70400,100500,100766.66,11.69,0,4190,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,79958,33.21,14.64,12,0.13,3074.00,6975.00,130000,20241016,-21.46,72600,20240805,40.63,129800,-21.34,20250214,94900,7.59,20250409,130000,-21.46,20241016,72600,40.63,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,13418,N,00,N
20250411,151109,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102000,1500,2,1.49,9310355000,92493,82.41,98000,102300,98000,130600,70400,100500,100660.10,11.69,0,4607,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,79880,33.18,14.62,12,0.12,3074.00,6975.00,130000,20241016,-21.54,72600,20240805,40.50,129800,-21.42,20250214,94900,7.48,20250409,130000,-21.54,20241016,72600,40.50,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,N,00,N
20250411,141107,55,20.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,102200,1700,2,1.69,7896658250,78615,70.04,98000,102300,98000,130600,70400,100500,100447.22,11.69,0,6711,102500,101500,100100,99100,97700,100800,98400,392,30100,500,76380,100,1,78313250,80036,33.25,14.65,12,0.10,3074.00,6975.00,130000,20241016,-21.38,72600,20240805,40.77,129800,-21.26,20250214,94900,7.69,20250409,130000,-21.38,20241016,72600,40.77,20240805,0.62,Y,326030,500,391 억,,9158052,N,N,6373,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 161104 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103000 900 2 0.88 7858124300 76648 76.52 102500 103500 100200 132700 71500 102100 102522.10 11.70 0 -11065 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 80663 33.51 14.77 12 0.10 3074.00 6975.00 130000 20241016 -20.77 72600 20240805 41.87 129800 -20.65 20250214 94900 8.54 20250409 130000 -20.77 20241016 72600 41.87 20240805 0.63 Y 326030 500 391 억 9160850 N N 6132 N 00 N
3 20250414 151114 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102800 700 2 0.69 7301984300 71247 71.13 102500 103500 100200 132700 71500 102100 102488.31 11.70 0 -9925 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 80506 33.44 14.74 12 0.09 3074.00 6975.00 130000 20241016 -20.92 72600 20240805 41.60 129800 -20.80 20250214 94900 8.32 20250409 130000 -20.92 20241016 72600 41.60 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
4 20250414 141113 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 103100 1000 2 0.98 5722703250 55927 55.83 102500 103400 100200 132700 71500 102100 102324.52 11.70 0 -7150 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 80741 33.54 14.78 12 0.07 3074.00 6975.00 130000 20241016 -20.69 72600 20240805 42.01 129800 -20.57 20250214 94900 8.64 20250409 130000 -20.69 20241016 72600 42.01 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
5 20250414 131111 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102000 -100 5 -0.10 4810150850 47047 46.97 102500 103400 100200 132700 71500 102100 102241.39 11.70 0 -7002 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 79880 33.18 14.62 12 0.06 3074.00 6975.00 130000 20241016 -21.54 72600 20240805 40.50 129800 -21.42 20250214 94900 7.48 20250409 130000 -21.54 20241016 72600 40.50 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
6 20250414 121114 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102300 200 2 0.20 4140464500 40486 40.42 102500 103400 100200 132700 71500 102100 102269.04 11.70 0 -6617 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 80114 33.28 14.67 12 0.05 3074.00 6975.00 130000 20241016 -21.31 72600 20240805 40.91 129800 -21.19 20250214 94900 7.80 20250409 130000 -21.31 20241016 72600 40.91 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
7 20250414 111107 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102600 500 2 0.49 3533799050 34557 34.50 102500 103400 100200 132700 71500 102100 102260.01 11.70 0 -6696 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 80349 33.38 14.71 12 0.04 3074.00 6975.00 130000 20241016 -21.08 72600 20240805 41.32 129800 -20.96 20250214 94900 8.11 20250409 130000 -21.08 20241016 72600 41.32 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
8 20250414 101110 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102400 300 2 0.29 2140731800 21017 20.98 102500 102600 100200 132700 71500 102100 101857.15 11.70 0 -4599 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 80193 33.31 14.68 12 0.03 3074.00 6975.00 130000 20241016 -21.23 72600 20240805 41.05 129800 -21.11 20250214 94900 7.90 20250409 130000 -21.23 20241016 72600 41.05 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
9 20250414 091111 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 101500 -600 5 -0.59 1103347200 10848 10.83 102500 102600 100200 132700 71500 102100 101709.73 11.70 0 -4446 105100 103600 100800 99300 96500 104350 100050 392 30600 500 77590 100 1 78313250 79488 33.02 14.55 12 0.01 3074.00 6975.00 130000 20241016 -21.92 72600 20240805 39.81 129800 -21.80 20250214 94900 6.95 20250409 130000 -21.92 20241016 72600 39.81 20240805 0.63 Y 326030 500 391 억 9160850 N N 13418 N 00 N
10 20250411 161059 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102100 1600 2 1.59 10093303300 100165 89.25 98000 102300 98000 130600 70400 100500 100766.66 11.69 0 4190 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 79958 33.21 14.64 12 0.13 3074.00 6975.00 130000 20241016 -21.46 72600 20240805 40.63 129800 -21.34 20250214 94900 7.59 20250409 130000 -21.46 20241016 72600 40.63 20240805 0.62 Y 326030 500 391 억 9158052 N N 13418 N 00 N
11 20250411 151109 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102000 1500 2 1.49 9310355000 92493 82.41 98000 102300 98000 130600 70400 100500 100660.10 11.69 0 4607 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 79880 33.18 14.62 12 0.12 3074.00 6975.00 130000 20241016 -21.54 72600 20240805 40.50 129800 -21.42 20250214 94900 7.48 20250409 130000 -21.54 20241016 72600 40.50 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N
12 20250411 141107 55 20.00 KOSPI200 일반서비스 N N N Y 40 Y 102200 1700 2 1.69 7896658250 78615 70.04 98000 102300 98000 130600 70400 100500 100447.22 11.69 0 6711 102500 101500 100100 99100 97700 100800 98400 392 30100 500 76380 100 1 78313250 80036 33.25 14.65 12 0.10 3074.00 6975.00 130000 20241016 -21.38 72600 20240805 40.77 129800 -21.26 20250214 94900 7.69 20250409 130000 -21.38 20241016 72600 40.77 20240805 0.62 Y 326030 500 391 억 9158052 N N 6373 N 00 N