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
081660/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
20250407,160615,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35700,-2000,5,-5.31,7418520750,206614,135.94,36750,37200,35500,49000,26400,37700,35905.22,41.84,0,-85681,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21454,25.54,1.03,12,0.34,1398.00,34646.00,44950,20240925,-20.58,34750,20250314,2.73,43250,-17.46,20250121,34750,2.73,20250314,44950,-20.58,20240925,34750,2.73,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25160,N,00,N
20250407,150620,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35650,-2050,5,-5.44,6854884550,190819,125.55,36750,37200,35500,49000,26400,37700,35923.49,41.84,0,-83600,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21424,25.50,1.03,12,0.32,1398.00,34646.00,44950,20240925,-20.69,34750,20250314,2.59,43250,-17.57,20250121,34750,2.59,20250314,44950,-20.69,20240925,34750,2.59,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250407,140617,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36000,-1700,5,-4.51,5265916700,146483,96.38,36750,37200,35500,49000,26400,37700,35949.00,41.84,0,-65550,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21635,25.75,1.04,12,0.24,1398.00,34646.00,44950,20240925,-19.91,34750,20250314,3.60,43250,-16.76,20250121,34750,3.60,20250314,44950,-19.91,20240925,34750,3.60,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250407,130616,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36000,-1700,5,-4.51,4530075000,126004,82.91,36750,37200,35500,49000,26400,37700,35951.83,41.84,0,-55488,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21635,25.75,1.04,12,0.21,1398.00,34646.00,44950,20240925,-19.91,34750,20250314,3.60,43250,-16.76,20250121,34750,3.60,20250314,44950,-19.91,20240925,34750,3.60,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250407,120616,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35900,-1800,5,-4.77,3950414550,109838,72.27,36750,37200,35500,49000,26400,37700,35965.83,41.84,0,-47655,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21574,25.68,1.04,12,0.18,1398.00,34646.00,44950,20240925,-20.13,34750,20250314,3.31,43250,-16.99,20250121,34750,3.31,20250314,44950,-20.13,20240925,34750,3.31,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250407,110617,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36200,-1500,5,-3.98,3371394850,93729,61.67,36750,37200,35500,49000,26400,37700,35969.60,41.84,0,-38147,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21755,25.89,1.04,12,0.16,1398.00,34646.00,44950,20240925,-19.47,34750,20250314,4.17,43250,-16.30,20250121,34750,4.17,20250314,44950,-19.47,20240925,34750,4.17,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250407,100617,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,35850,-1850,5,-4.91,2696677450,74977,49.33,36750,37200,35500,49000,26400,37700,35966.73,41.84,0,-34097,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21544,25.64,1.03,12,0.12,1398.00,34646.00,44950,20240925,-20.24,34750,20250314,3.17,43250,-17.11,20250121,34750,3.17,20250314,44950,-20.24,20240925,34750,3.17,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250407,090618,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36000,-1700,5,-4.51,368499300,10131,6.67,36750,37200,35550,49000,26400,37700,36373.44,41.84,0,-4817,39233,38466,37783,37016,36333,38125,36675,617,11300,1000,29400,50,1,60095839,21635,25.75,1.04,12,0.02,1398.00,34646.00,44950,20240925,-19.91,34750,20250314,3.60,43250,-16.76,20250121,34750,3.60,20250314,44950,-19.91,20240925,34750,3.60,20250314,0.10,Y,081660,1000,616 억,,25142262,N,N,25902,N,00,N
20250404,160615,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,-850,5,-2.20,5717631425,151984,71.18,38550,38550,37100,50100,27000,38550,37619.96,41.93,0,-48782,40016,39282,38366,37632,36716,39650,38000,617,11550,1000,30060,50,1,60095839,22656,26.97,1.09,12,0.25,1398.00,34646.00,44950,20240925,-16.13,34750,20250314,8.49,43250,-12.83,20250121,34750,8.49,20250314,44950,-16.13,20240925,34750,8.49,20250314,0.09,Y,081660,1000,616 억,,25195859,N,N,25902,N,00,N
20250404,150621,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37700,-850,5,-2.20,5162867175,137268,64.28,38550,38550,37100,50100,27000,38550,37611.59,41.93,0,-55722,40016,39282,38366,37632,36716,39650,38000,617,11550,1000,30060,50,1,60095839,22656,26.97,1.09,12,0.23,1398.00,34646.00,44950,20240925,-16.13,34750,20250314,8.49,43250,-12.83,20250121,34750,8.49,20250314,44950,-16.13,20240925,34750,8.49,20250314,0.09,Y,081660,1000,616 억,,25195859,N,N,25258,N,00,N
20250404,140622,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,37350,-1200,5,-3.11,2421995625,64399,30.16,38550,38550,37100,50100,27000,38550,37609.21,41.93,0,-23094,40016,39282,38366,37632,36716,39650,38000,617,11550,1000,30060,50,1,60095839,22446,26.72,1.08,12,0.11,1398.00,34646.00,44950,20240925,-16.91,34750,20250314,7.48,43250,-13.64,20250121,34750,7.48,20250314,44950,-16.91,20240925,34750,7.48,20250314,0.09,Y,081660,1000,616 억,,25195859,N,N,25258,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 160615 55 30.00 KOSPI200 유통 N N N Y 40 N 35700 -2000 5 -5.31 7418520750 206614 135.94 36750 37200 35500 49000 26400 37700 35905.22 41.84 0 -85681 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21454 25.54 1.03 12 0.34 1398.00 34646.00 44950 20240925 -20.58 34750 20250314 2.73 43250 -17.46 20250121 34750 2.73 20250314 44950 -20.58 20240925 34750 2.73 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25160 N 00 N
3 20250407 150620 55 30.00 KOSPI200 유통 N N N Y 40 N 35650 -2050 5 -5.44 6854884550 190819 125.55 36750 37200 35500 49000 26400 37700 35923.49 41.84 0 -83600 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21424 25.50 1.03 12 0.32 1398.00 34646.00 44950 20240925 -20.69 34750 20250314 2.59 43250 -17.57 20250121 34750 2.59 20250314 44950 -20.69 20240925 34750 2.59 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
4 20250407 140617 55 30.00 KOSPI200 유통 N N N Y 40 N 36000 -1700 5 -4.51 5265916700 146483 96.38 36750 37200 35500 49000 26400 37700 35949.00 41.84 0 -65550 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21635 25.75 1.04 12 0.24 1398.00 34646.00 44950 20240925 -19.91 34750 20250314 3.60 43250 -16.76 20250121 34750 3.60 20250314 44950 -19.91 20240925 34750 3.60 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
5 20250407 130616 55 30.00 KOSPI200 유통 N N N Y 40 N 36000 -1700 5 -4.51 4530075000 126004 82.91 36750 37200 35500 49000 26400 37700 35951.83 41.84 0 -55488 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21635 25.75 1.04 12 0.21 1398.00 34646.00 44950 20240925 -19.91 34750 20250314 3.60 43250 -16.76 20250121 34750 3.60 20250314 44950 -19.91 20240925 34750 3.60 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
6 20250407 120616 55 30.00 KOSPI200 유통 N N N Y 40 N 35900 -1800 5 -4.77 3950414550 109838 72.27 36750 37200 35500 49000 26400 37700 35965.83 41.84 0 -47655 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21574 25.68 1.04 12 0.18 1398.00 34646.00 44950 20240925 -20.13 34750 20250314 3.31 43250 -16.99 20250121 34750 3.31 20250314 44950 -20.13 20240925 34750 3.31 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
7 20250407 110617 55 30.00 KOSPI200 유통 N N N Y 40 N 36200 -1500 5 -3.98 3371394850 93729 61.67 36750 37200 35500 49000 26400 37700 35969.60 41.84 0 -38147 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21755 25.89 1.04 12 0.16 1398.00 34646.00 44950 20240925 -19.47 34750 20250314 4.17 43250 -16.30 20250121 34750 4.17 20250314 44950 -19.47 20240925 34750 4.17 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
8 20250407 100617 55 30.00 KOSPI200 유통 N N N Y 40 N 35850 -1850 5 -4.91 2696677450 74977 49.33 36750 37200 35500 49000 26400 37700 35966.73 41.84 0 -34097 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21544 25.64 1.03 12 0.12 1398.00 34646.00 44950 20240925 -20.24 34750 20250314 3.17 43250 -17.11 20250121 34750 3.17 20250314 44950 -20.24 20240925 34750 3.17 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
9 20250407 090618 55 30.00 KOSPI200 유통 N N N Y 40 N 36000 -1700 5 -4.51 368499300 10131 6.67 36750 37200 35550 49000 26400 37700 36373.44 41.84 0 -4817 39233 38466 37783 37016 36333 38125 36675 617 11300 1000 29400 50 1 60095839 21635 25.75 1.04 12 0.02 1398.00 34646.00 44950 20240925 -19.91 34750 20250314 3.60 43250 -16.76 20250121 34750 3.60 20250314 44950 -19.91 20240925 34750 3.60 20250314 0.10 Y 081660 1000 616 억 25142262 N N 25902 N 00 N
10 20250404 160615 55 30.00 KOSPI200 유통 N N N Y 40 N 37700 -850 5 -2.20 5717631425 151984 71.18 38550 38550 37100 50100 27000 38550 37619.96 41.93 0 -48782 40016 39282 38366 37632 36716 39650 38000 617 11550 1000 30060 50 1 60095839 22656 26.97 1.09 12 0.25 1398.00 34646.00 44950 20240925 -16.13 34750 20250314 8.49 43250 -12.83 20250121 34750 8.49 20250314 44950 -16.13 20240925 34750 8.49 20250314 0.09 Y 081660 1000 616 억 25195859 N N 25902 N 00 N
11 20250404 150621 55 30.00 KOSPI200 유통 N N N Y 40 N 37700 -850 5 -2.20 5162867175 137268 64.28 38550 38550 37100 50100 27000 38550 37611.59 41.93 0 -55722 40016 39282 38366 37632 36716 39650 38000 617 11550 1000 30060 50 1 60095839 22656 26.97 1.09 12 0.23 1398.00 34646.00 44950 20240925 -16.13 34750 20250314 8.49 43250 -12.83 20250121 34750 8.49 20250314 44950 -16.13 20240925 34750 8.49 20250314 0.09 Y 081660 1000 616 억 25195859 N N 25258 N 00 N
12 20250404 140622 55 30.00 KOSPI200 유통 N N N Y 40 N 37350 -1200 5 -3.11 2421995625 64399 30.16 38550 38550 37100 50100 27000 38550 37609.21 41.93 0 -23094 40016 39282 38366 37632 36716 39650 38000 617 11550 1000 30060 50 1 60095839 22446 26.72 1.08 12 0.11 1398.00 34646.00 44950 20240925 -16.91 34750 20250314 7.48 43250 -13.64 20250121 34750 7.48 20250314 44950 -16.91 20240925 34750 7.48 20250314 0.09 Y 081660 1000 616 억 25195859 N N 25258 N 00 N