ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039490/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
20250407,160425,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,109200,-9400,5,-7.93,20323018300,183849,86.71,115400,116000,107000,154100,83100,118600,110541.95,26.52,0,-48502,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,26729,3.73,0.54,12,0.75,29304.00,203329.00,146400,20240716,-25.41,107000,20250407,2.06,136100,-19.76,20250326,107000,2.06,20250407,146400,-25.41,20240716,107000,2.06,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,11325,N,00,N
20250407,150428,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,110100,-8500,5,-7.17,18552523900,167674,79.08,115400,116000,107000,154100,83100,118600,110646.40,26.52,0,-41685,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,26949,3.76,0.54,12,0.69,29304.00,203329.00,146400,20240716,-24.80,107000,20250407,2.90,136100,-19.10,20250326,107000,2.90,20250407,146400,-24.80,20240716,107000,2.90,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250407,140427,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,109400,-9200,5,-7.76,14469009600,130148,61.38,115400,116000,109300,154100,83100,118600,111173.51,26.52,0,-45302,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,26778,3.73,0.54,12,0.53,29304.00,203329.00,146400,20240716,-25.27,109300,20250407,0.09,136100,-19.62,20250326,109300,0.09,20250407,146400,-25.27,20240716,109300,0.09,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250407,130425,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,110900,-7700,5,-6.49,11473382750,102910,48.54,115400,116000,110000,154100,83100,118600,111489.48,26.52,0,-38265,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,27145,3.78,0.55,12,0.42,29304.00,203329.00,146400,20240716,-24.25,110000,20250407,0.82,136100,-18.52,20250326,110000,0.82,20250407,146400,-24.25,20240716,110000,0.82,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250407,120426,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,111200,-7400,5,-6.24,9853126250,88312,41.65,115400,116000,110000,154100,83100,118600,111571.77,26.52,0,-31407,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,27218,3.79,0.55,12,0.36,29304.00,203329.00,146400,20240716,-24.04,110000,20250407,1.09,136100,-18.30,20250326,110000,1.09,20250407,146400,-24.04,20240716,110000,1.09,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250407,110427,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,111100,-7500,5,-6.32,7658325100,68583,32.35,115400,116000,110000,154100,83100,118600,111665.06,26.52,0,-24951,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,27194,3.79,0.55,12,0.28,29304.00,203329.00,146400,20240716,-24.11,110000,20250407,1.00,136100,-18.37,20250326,110000,1.00,20250407,146400,-24.11,20240716,110000,1.00,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250407,100427,55,30.00,KOSPI200,신저가,증권,N,N,N,Y,40,N,110900,-7700,5,-6.49,5234118350,46792,22.07,115400,116000,110000,154100,83100,118600,111859.26,26.52,0,-20125,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,27145,3.78,0.55,12,0.19,29304.00,203329.00,146400,20240716,-24.25,110000,20250407,0.82,136100,-18.52,20250326,110000,0.82,20250407,146400,-24.25,20240716,110000,0.82,20250407,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250407,090427,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,112300,-6300,5,-5.31,707362200,6231,2.94,115400,116000,111800,154100,83100,118600,113523.06,26.52,0,-3641,125533,122066,119333,115866,113133,120700,114500,1311,35500,5000,87760,100,1,24476706,27487,3.83,0.55,12,0.03,29304.00,203329.00,146400,20240716,-23.29,110500,20241209,1.63,136100,-17.49,20250326,111000,1.17,20250102,146400,-23.29,20240716,110500,1.63,20241209,0.12,Y,039490,5000,1311 억,,6490596,N,N,14355,N,00,N
20250404,160425,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,118600,-4600,5,-3.73,25231345800,212030,235.05,122000,122800,116600,160100,86300,123200,118999.16,26.50,0,22952,127133,125166,123933,121966,120733,124550,121350,1311,36900,5000,91160,100,1,24476706,29029,7.90,0.69,12,0.87,15021.00,172847.00,146400,20240716,-18.99,110500,20241209,7.33,136100,-12.86,20250326,111000,6.85,20250102,146400,-18.99,20240716,110500,7.33,20241209,0.12,Y,039490,5000,1311 억,,6485932,N,N,14342,N,00,N
20250404,150429,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117700,-5500,5,-4.46,23791317950,199875,221.57,122000,122800,116600,160100,86300,123200,119030.98,26.50,0,22590,127133,125166,123933,121966,120733,124550,121350,1311,36900,5000,91160,100,1,24476706,28809,7.84,0.68,12,0.82,15021.00,172847.00,146400,20240716,-19.60,110500,20241209,6.52,136100,-13.52,20250326,111000,6.04,20250102,146400,-19.60,20240716,110500,6.52,20241209,0.12,Y,039490,5000,1311 억,,6485932,N,N,1149,N,00,N
20250404,140430,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,117000,-6200,5,-5.03,18420703300,154016,170.74,122000,122800,117000,160100,86300,123200,119602.53,26.50,0,5961,127133,125166,123933,121966,120733,124550,121350,1311,36900,5000,91160,100,1,24476706,28638,7.79,0.68,12,0.63,15021.00,172847.00,146400,20240716,-20.08,110500,20241209,5.88,136100,-14.03,20250326,111000,5.41,20250102,146400,-20.08,20240716,110500,5.88,20241209,0.12,Y,039490,5000,1311 억,,6485932,N,N,1149,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 20250407 160425 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 109200 -9400 5 -7.93 20323018300 183849 86.71 115400 116000 107000 154100 83100 118600 110541.95 26.52 0 -48502 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 26729 3.73 0.54 12 0.75 29304.00 203329.00 146400 20240716 -25.41 107000 20250407 2.06 136100 -19.76 20250326 107000 2.06 20250407 146400 -25.41 20240716 107000 2.06 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 11325 N 00 N
3 20250407 150428 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 110100 -8500 5 -7.17 18552523900 167674 79.08 115400 116000 107000 154100 83100 118600 110646.40 26.52 0 -41685 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 26949 3.76 0.54 12 0.69 29304.00 203329.00 146400 20240716 -24.80 107000 20250407 2.90 136100 -19.10 20250326 107000 2.90 20250407 146400 -24.80 20240716 107000 2.90 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
4 20250407 140427 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 109400 -9200 5 -7.76 14469009600 130148 61.38 115400 116000 109300 154100 83100 118600 111173.51 26.52 0 -45302 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 26778 3.73 0.54 12 0.53 29304.00 203329.00 146400 20240716 -25.27 109300 20250407 0.09 136100 -19.62 20250326 109300 0.09 20250407 146400 -25.27 20240716 109300 0.09 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
5 20250407 130425 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 110900 -7700 5 -6.49 11473382750 102910 48.54 115400 116000 110000 154100 83100 118600 111489.48 26.52 0 -38265 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 27145 3.78 0.55 12 0.42 29304.00 203329.00 146400 20240716 -24.25 110000 20250407 0.82 136100 -18.52 20250326 110000 0.82 20250407 146400 -24.25 20240716 110000 0.82 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
6 20250407 120426 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 111200 -7400 5 -6.24 9853126250 88312 41.65 115400 116000 110000 154100 83100 118600 111571.77 26.52 0 -31407 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 27218 3.79 0.55 12 0.36 29304.00 203329.00 146400 20240716 -24.04 110000 20250407 1.09 136100 -18.30 20250326 110000 1.09 20250407 146400 -24.04 20240716 110000 1.09 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
7 20250407 110427 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 111100 -7500 5 -6.32 7658325100 68583 32.35 115400 116000 110000 154100 83100 118600 111665.06 26.52 0 -24951 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 27194 3.79 0.55 12 0.28 29304.00 203329.00 146400 20240716 -24.11 110000 20250407 1.00 136100 -18.37 20250326 110000 1.00 20250407 146400 -24.11 20240716 110000 1.00 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
8 20250407 100427 55 30.00 KOSPI200 신저가 증권 N N N Y 40 N 110900 -7700 5 -6.49 5234118350 46792 22.07 115400 116000 110000 154100 83100 118600 111859.26 26.52 0 -20125 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 27145 3.78 0.55 12 0.19 29304.00 203329.00 146400 20240716 -24.25 110000 20250407 0.82 136100 -18.52 20250326 110000 0.82 20250407 146400 -24.25 20240716 110000 0.82 20250407 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
9 20250407 090427 55 30.00 KOSPI200 증권 N N N Y 40 N 112300 -6300 5 -5.31 707362200 6231 2.94 115400 116000 111800 154100 83100 118600 113523.06 26.52 0 -3641 125533 122066 119333 115866 113133 120700 114500 1311 35500 5000 87760 100 1 24476706 27487 3.83 0.55 12 0.03 29304.00 203329.00 146400 20240716 -23.29 110500 20241209 1.63 136100 -17.49 20250326 111000 1.17 20250102 146400 -23.29 20240716 110500 1.63 20241209 0.12 Y 039490 5000 1311 억 6490596 N N 14355 N 00 N
10 20250404 160425 55 30.00 KOSPI200 증권 N N N Y 40 N 118600 -4600 5 -3.73 25231345800 212030 235.05 122000 122800 116600 160100 86300 123200 118999.16 26.50 0 22952 127133 125166 123933 121966 120733 124550 121350 1311 36900 5000 91160 100 1 24476706 29029 7.90 0.69 12 0.87 15021.00 172847.00 146400 20240716 -18.99 110500 20241209 7.33 136100 -12.86 20250326 111000 6.85 20250102 146400 -18.99 20240716 110500 7.33 20241209 0.12 Y 039490 5000 1311 억 6485932 N N 14342 N 00 N
11 20250404 150429 55 30.00 KOSPI200 증권 N N N Y 40 N 117700 -5500 5 -4.46 23791317950 199875 221.57 122000 122800 116600 160100 86300 123200 119030.98 26.50 0 22590 127133 125166 123933 121966 120733 124550 121350 1311 36900 5000 91160 100 1 24476706 28809 7.84 0.68 12 0.82 15021.00 172847.00 146400 20240716 -19.60 110500 20241209 6.52 136100 -13.52 20250326 111000 6.04 20250102 146400 -19.60 20240716 110500 6.52 20241209 0.12 Y 039490 5000 1311 억 6485932 N N 1149 N 00 N
12 20250404 140430 55 30.00 KOSPI200 증권 N N N Y 40 N 117000 -6200 5 -5.03 18420703300 154016 170.74 122000 122800 117000 160100 86300 123200 119602.53 26.50 0 5961 127133 125166 123933 121966 120733 124550 121350 1311 36900 5000 91160 100 1 24476706 28638 7.79 0.68 12 0.63 15021.00 172847.00 146400 20240716 -20.08 110500 20241209 5.88 136100 -14.03 20250326 111000 5.41 20250102 146400 -20.08 20240716 110500 5.88 20241209 0.12 Y 039490 5000 1311 억 6485932 N N 1149 N 00 N