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
139480/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
20250407,160753,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86000,-2400,5,-2.71,29724172950,342965,85.63,87100,88800,84400,114900,61900,88400,86668.91,18.91,0,-46125,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,23973,-4.06,0.23,12,1.23,-21166.00,377932.00,88800,20250407,-3.15,54800,20240627,56.93,88800,-3.15,20250407,61800,39.16,20250102,88800,-3.15,20250407,54800,56.93,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,45047,N,00,N
20250407,150759,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86100,-2300,5,-2.60,28362232750,327112,81.68,87100,88800,84400,114900,61900,88400,86704.95,18.91,0,-48549,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,24001,-4.07,0.23,12,1.17,-21166.00,377932.00,88800,20250407,-3.04,54800,20240627,57.12,88800,-3.04,20250407,61800,39.32,20250102,88800,-3.04,20250407,54800,57.12,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250407,140756,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,86600,-1800,5,-2.04,24302385450,280005,69.91,87100,88800,84400,114900,61900,88400,86792.67,18.91,0,-57660,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,24140,-4.09,0.23,12,1.00,-21166.00,377932.00,88800,20250407,-2.48,54800,20240627,58.03,88800,-2.48,20250407,61800,40.13,20250102,88800,-2.48,20250407,54800,58.03,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250407,130755,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,87600,-800,5,-0.90,21407382350,246748,61.61,87100,88800,84400,114900,61900,88400,86758.07,18.91,0,-51673,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,24419,-4.14,0.23,12,0.89,-21166.00,377932.00,88800,20250407,-1.35,54800,20240627,59.85,88800,-1.35,20250407,61800,41.75,20250102,88800,-1.35,20250407,54800,59.85,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250407,120754,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,87900,-500,5,-0.57,18312294650,211412,52.79,87100,88800,84400,114900,61900,88400,86618.98,18.91,0,-41010,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,24503,-4.15,0.23,12,0.76,-21166.00,377932.00,88800,20250407,-1.01,54800,20240627,60.40,88800,-1.01,20250407,61800,42.23,20250102,88800,-1.01,20250407,54800,60.40,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250407,110756,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,87500,-900,5,-1.02,14320776450,165935,41.43,87100,88800,84400,114900,61900,88400,86303.51,18.91,0,-24470,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,24391,-4.13,0.23,12,0.60,-21166.00,377932.00,88800,20250407,-1.46,54800,20240627,59.67,88800,-1.46,20250407,61800,41.59,20250102,88800,-1.46,20250407,54800,59.67,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250407,100755,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,85000,-3400,5,-3.85,9864593700,114444,28.58,87100,88800,84400,114900,61900,88400,86195.78,18.91,0,-12042,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,23694,-4.02,0.22,12,0.41,-21166.00,377932.00,88800,20250407,-4.28,54800,20240627,55.11,88800,-4.28,20250407,61800,37.54,20250102,88800,-4.28,20250407,54800,55.11,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250407,090757,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86000,-2400,5,-2.71,1119822250,12963,3.24,87100,87200,85800,114900,61900,88400,86385.73,18.91,0,-3104,93000,90700,86200,83900,79400,91850,85050,1394,26500,5000,67180,100,1,27875819,23973,-4.06,0.23,12,0.05,-21166.00,377932.00,88500,20250404,-2.82,54800,20240627,56.93,88500,-2.82,20250404,61800,39.16,20250102,88500,-2.82,20250404,54800,56.93,20240627,0.95,Y,139480,5000,1393 억,,5270630,N,N,26695,N,00,N
20250404,160753,55,40.00,KOSPI200,신고가,유통,N,N,N,Y,40,N,88400,5800,2,7.02,34252464550,400501,198.77,82100,88500,81700,107300,57900,82600,85523.95,18.80,0,56534,86066,84332,82266,80532,78466,85200,81400,1394,24700,5000,62770,100,1,27875819,24642,-4.18,0.23,12,1.44,-21166.00,377932.00,88500,20250404,-0.11,54800,20240627,61.31,88500,-0.11,20250404,61800,43.04,20250102,88500,-0.11,20250404,54800,61.31,20240627,0.93,Y,139480,5000,1393 억,,5241097,N,N,26695,N,00,N
20250404,150800,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,87300,4700,2,5.69,27944635250,328847,163.21,82100,87300,81700,107300,57900,82600,84977.62,18.80,0,61914,86066,84332,82266,80532,78466,85200,81400,1394,24700,5000,62770,100,1,27875819,24336,-4.12,0.23,12,1.18,-21166.00,377932.00,87900,20250307,-0.68,54800,20240627,59.31,87900,-0.68,20250307,61800,41.26,20250102,87900,-0.68,20250307,54800,59.31,20240627,0.93,Y,139480,5000,1393 억,,5241097,N,N,47192,N,00,N
20250404,140802,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85300,2700,2,3.27,20017651750,237281,117.76,82100,85700,81700,107300,57900,82600,84362.64,18.80,0,57983,86066,84332,82266,80532,78466,85200,81400,1394,24700,5000,62770,100,1,27875819,23778,-4.03,0.23,12,0.85,-21166.00,377932.00,87900,20250307,-2.96,54800,20240627,55.66,87900,-2.96,20250307,61800,38.03,20250102,87900,-2.96,20250307,54800,55.66,20240627,0.93,Y,139480,5000,1393 억,,5241097,N,N,47192,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 160753 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 86000 -2400 5 -2.71 29724172950 342965 85.63 87100 88800 84400 114900 61900 88400 86668.91 18.91 0 -46125 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 23973 -4.06 0.23 12 1.23 -21166.00 377932.00 88800 20250407 -3.15 54800 20240627 56.93 88800 -3.15 20250407 61800 39.16 20250102 88800 -3.15 20250407 54800 56.93 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 45047 N 00 N
3 20250407 150759 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 86100 -2300 5 -2.60 28362232750 327112 81.68 87100 88800 84400 114900 61900 88400 86704.95 18.91 0 -48549 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 24001 -4.07 0.23 12 1.17 -21166.00 377932.00 88800 20250407 -3.04 54800 20240627 57.12 88800 -3.04 20250407 61800 39.32 20250102 88800 -3.04 20250407 54800 57.12 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
4 20250407 140756 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 86600 -1800 5 -2.04 24302385450 280005 69.91 87100 88800 84400 114900 61900 88400 86792.67 18.91 0 -57660 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 24140 -4.09 0.23 12 1.00 -21166.00 377932.00 88800 20250407 -2.48 54800 20240627 58.03 88800 -2.48 20250407 61800 40.13 20250102 88800 -2.48 20250407 54800 58.03 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
5 20250407 130755 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 87600 -800 5 -0.90 21407382350 246748 61.61 87100 88800 84400 114900 61900 88400 86758.07 18.91 0 -51673 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 24419 -4.14 0.23 12 0.89 -21166.00 377932.00 88800 20250407 -1.35 54800 20240627 59.85 88800 -1.35 20250407 61800 41.75 20250102 88800 -1.35 20250407 54800 59.85 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
6 20250407 120754 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 87900 -500 5 -0.57 18312294650 211412 52.79 87100 88800 84400 114900 61900 88400 86618.98 18.91 0 -41010 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 24503 -4.15 0.23 12 0.76 -21166.00 377932.00 88800 20250407 -1.01 54800 20240627 60.40 88800 -1.01 20250407 61800 42.23 20250102 88800 -1.01 20250407 54800 60.40 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
7 20250407 110756 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 87500 -900 5 -1.02 14320776450 165935 41.43 87100 88800 84400 114900 61900 88400 86303.51 18.91 0 -24470 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 24391 -4.13 0.23 12 0.60 -21166.00 377932.00 88800 20250407 -1.46 54800 20240627 59.67 88800 -1.46 20250407 61800 41.59 20250102 88800 -1.46 20250407 54800 59.67 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
8 20250407 100755 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 85000 -3400 5 -3.85 9864593700 114444 28.58 87100 88800 84400 114900 61900 88400 86195.78 18.91 0 -12042 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 23694 -4.02 0.22 12 0.41 -21166.00 377932.00 88800 20250407 -4.28 54800 20240627 55.11 88800 -4.28 20250407 61800 37.54 20250102 88800 -4.28 20250407 54800 55.11 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
9 20250407 090757 55 40.00 KOSPI200 유통 N N N Y 40 N 86000 -2400 5 -2.71 1119822250 12963 3.24 87100 87200 85800 114900 61900 88400 86385.73 18.91 0 -3104 93000 90700 86200 83900 79400 91850 85050 1394 26500 5000 67180 100 1 27875819 23973 -4.06 0.23 12 0.05 -21166.00 377932.00 88500 20250404 -2.82 54800 20240627 56.93 88500 -2.82 20250404 61800 39.16 20250102 88500 -2.82 20250404 54800 56.93 20240627 0.95 Y 139480 5000 1393 억 5270630 N N 26695 N 00 N
10 20250404 160753 55 40.00 KOSPI200 신고가 유통 N N N Y 40 N 88400 5800 2 7.02 34252464550 400501 198.77 82100 88500 81700 107300 57900 82600 85523.95 18.80 0 56534 86066 84332 82266 80532 78466 85200 81400 1394 24700 5000 62770 100 1 27875819 24642 -4.18 0.23 12 1.44 -21166.00 377932.00 88500 20250404 -0.11 54800 20240627 61.31 88500 -0.11 20250404 61800 43.04 20250102 88500 -0.11 20250404 54800 61.31 20240627 0.93 Y 139480 5000 1393 억 5241097 N N 26695 N 00 N
11 20250404 150800 55 40.00 KOSPI200 유통 N N N Y 40 N 87300 4700 2 5.69 27944635250 328847 163.21 82100 87300 81700 107300 57900 82600 84977.62 18.80 0 61914 86066 84332 82266 80532 78466 85200 81400 1394 24700 5000 62770 100 1 27875819 24336 -4.12 0.23 12 1.18 -21166.00 377932.00 87900 20250307 -0.68 54800 20240627 59.31 87900 -0.68 20250307 61800 41.26 20250102 87900 -0.68 20250307 54800 59.31 20240627 0.93 Y 139480 5000 1393 억 5241097 N N 47192 N 00 N
12 20250404 140802 55 40.00 KOSPI200 유통 N N N Y 40 N 85300 2700 2 3.27 20017651750 237281 117.76 82100 85700 81700 107300 57900 82600 84362.64 18.80 0 57983 86066 84332 82266 80532 78466 85200 81400 1394 24700 5000 62770 100 1 27875819 23778 -4.03 0.23 12 0.85 -21166.00 377932.00 87900 20250307 -2.96 54800 20240627 55.66 87900 -2.96 20250307 61800 38.03 20250102 87900 -2.96 20250307 54800 55.66 20240627 0.93 Y 139480 5000 1393 억 5241097 N N 47192 N 00 N