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
282330/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
20250407,160958,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108000,-500,5,-0.46,13206703050,122012,107.70,104000,109600,103900,141000,76000,108500,108241.02,28.79,0,-24967,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18667,9.56,1.57,12,0.71,11295.00,68611.00,136200,20240508,-20.70,98000,20241209,10.20,113500,-4.85,20250324,98800,9.31,20250304,136200,-20.70,20240508,98000,10.20,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,11436,N,00,N
20250407,151004,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108000,-500,5,-0.46,12628112850,116649,102.97,104000,109600,103900,141000,76000,108500,108257.36,28.79,0,-25887,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18667,9.56,1.57,12,0.67,11295.00,68611.00,136200,20240508,-20.70,98000,20241209,10.20,113500,-4.85,20250324,98800,9.31,20250304,136200,-20.70,20240508,98000,10.20,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250407,141001,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108600,100,2,0.09,10653446950,98448,86.90,104000,109600,103900,141000,76000,108500,108213.95,28.79,0,-23860,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18770,9.61,1.58,12,0.57,11295.00,68611.00,136200,20240508,-20.26,98000,20241209,10.82,113500,-4.32,20250324,98800,9.92,20250304,136200,-20.26,20240508,98000,10.82,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250407,131000,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108600,100,2,0.09,8604278650,79595,70.26,104000,109600,103900,141000,76000,108500,108100.74,28.79,0,-21128,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18770,9.61,1.58,12,0.46,11295.00,68611.00,136200,20240508,-20.26,98000,20241209,10.82,113500,-4.32,20250324,98800,9.92,20250304,136200,-20.26,20240508,98000,10.82,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250407,120959,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108300,-200,5,-0.18,7051317500,65262,57.61,104000,109600,103900,141000,76000,108500,108046.30,28.79,0,-16350,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18718,9.59,1.58,12,0.38,11295.00,68611.00,136200,20240508,-20.48,98000,20241209,10.51,113500,-4.58,20250324,98800,9.62,20250304,136200,-20.48,20240508,98000,10.51,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250407,111000,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108900,400,2,0.37,5544159750,51429,45.40,104000,109300,103900,141000,76000,108500,107802.21,28.79,0,-12243,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18822,9.64,1.59,12,0.30,11295.00,68611.00,136200,20240508,-20.04,98000,20241209,11.12,113500,-4.05,20250324,98800,10.22,20250304,136200,-20.04,20240508,98000,11.12,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250407,101000,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107800,-700,5,-0.65,3726223150,34631,30.57,104000,109300,103900,141000,76000,108500,107597.91,28.79,0,-7031,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18632,9.54,1.57,12,0.20,11295.00,68611.00,136200,20240508,-20.85,98000,20241209,10.00,113500,-5.02,20250324,98800,9.11,20250304,136200,-20.85,20240508,98000,10.00,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250407,091001,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107600,-900,5,-0.83,638878700,6011,5.31,104000,109000,103900,141000,76000,108500,106284.93,28.79,0,156,116900,112700,107100,102900,97300,114800,105000,173,32500,1000,84630,100,1,17283906,18597,9.53,1.57,12,0.03,11295.00,68611.00,136200,20240508,-21.00,98000,20241209,9.80,113500,-5.20,20250324,98800,8.91,20250304,136200,-21.00,20240508,98000,9.80,20241209,0.14,Y,282330,1000,172 억,,4976240,N,N,8232,N,00,N
20250404,160957,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,108500,5000,2,4.83,11641242200,108285,342.09,102900,111300,101500,134500,72500,103500,107505.58,29.14,0,-32751,105900,104700,102500,101300,99100,105300,101900,173,31000,1000,80730,100,1,17283906,18753,9.61,1.58,12,0.63,11295.00,68611.00,136200,20240508,-20.34,98000,20241209,10.71,113500,-4.41,20250324,98800,9.82,20250304,136200,-20.34,20240508,98000,10.71,20241209,0.17,Y,282330,1000,172 억,,5035827,N,N,8232,N,00,N
20250404,151007,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,110000,6500,2,6.28,9930587900,92610,292.57,102900,111300,101500,134500,72500,103500,107230.19,29.14,0,-26391,105900,104700,102500,101300,99100,105300,101900,173,31000,1000,80730,100,1,17283906,19012,9.74,1.60,12,0.54,11295.00,68611.00,136200,20240508,-19.24,98000,20241209,12.24,113500,-3.08,20250324,98800,11.34,20250304,136200,-19.24,20240508,98000,12.24,20241209,0.17,Y,282330,1000,172 억,,5035827,N,N,6918,N,00,N
20250404,141010,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107400,3900,2,3.77,4722590200,45025,142.24,102900,107500,101500,134500,72500,103500,104888.18,29.14,0,-11159,105900,104700,102500,101300,99100,105300,101900,173,31000,1000,80730,100,1,17283906,18563,9.51,1.57,12,0.26,11295.00,68611.00,136200,20240508,-21.15,98000,20241209,9.59,113500,-5.37,20250324,98800,8.70,20250304,136200,-21.15,20240508,98000,9.59,20241209,0.17,Y,282330,1000,172 억,,5035827,N,N,6918,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 160958 55 40.00 KOSPI200 유통 N N N Y 40 N 108000 -500 5 -0.46 13206703050 122012 107.70 104000 109600 103900 141000 76000 108500 108241.02 28.79 0 -24967 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18667 9.56 1.57 12 0.71 11295.00 68611.00 136200 20240508 -20.70 98000 20241209 10.20 113500 -4.85 20250324 98800 9.31 20250304 136200 -20.70 20240508 98000 10.20 20241209 0.14 Y 282330 1000 172 억 4976240 N N 11436 N 00 N
3 20250407 151004 55 40.00 KOSPI200 유통 N N N Y 40 N 108000 -500 5 -0.46 12628112850 116649 102.97 104000 109600 103900 141000 76000 108500 108257.36 28.79 0 -25887 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18667 9.56 1.57 12 0.67 11295.00 68611.00 136200 20240508 -20.70 98000 20241209 10.20 113500 -4.85 20250324 98800 9.31 20250304 136200 -20.70 20240508 98000 10.20 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
4 20250407 141001 55 40.00 KOSPI200 유통 N N N Y 40 N 108600 100 2 0.09 10653446950 98448 86.90 104000 109600 103900 141000 76000 108500 108213.95 28.79 0 -23860 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18770 9.61 1.58 12 0.57 11295.00 68611.00 136200 20240508 -20.26 98000 20241209 10.82 113500 -4.32 20250324 98800 9.92 20250304 136200 -20.26 20240508 98000 10.82 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
5 20250407 131000 55 40.00 KOSPI200 유통 N N N Y 40 N 108600 100 2 0.09 8604278650 79595 70.26 104000 109600 103900 141000 76000 108500 108100.74 28.79 0 -21128 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18770 9.61 1.58 12 0.46 11295.00 68611.00 136200 20240508 -20.26 98000 20241209 10.82 113500 -4.32 20250324 98800 9.92 20250304 136200 -20.26 20240508 98000 10.82 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
6 20250407 120959 55 40.00 KOSPI200 유통 N N N Y 40 N 108300 -200 5 -0.18 7051317500 65262 57.61 104000 109600 103900 141000 76000 108500 108046.30 28.79 0 -16350 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18718 9.59 1.58 12 0.38 11295.00 68611.00 136200 20240508 -20.48 98000 20241209 10.51 113500 -4.58 20250324 98800 9.62 20250304 136200 -20.48 20240508 98000 10.51 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
7 20250407 111000 55 40.00 KOSPI200 유통 N N N Y 40 N 108900 400 2 0.37 5544159750 51429 45.40 104000 109300 103900 141000 76000 108500 107802.21 28.79 0 -12243 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18822 9.64 1.59 12 0.30 11295.00 68611.00 136200 20240508 -20.04 98000 20241209 11.12 113500 -4.05 20250324 98800 10.22 20250304 136200 -20.04 20240508 98000 11.12 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
8 20250407 101000 55 40.00 KOSPI200 유통 N N N Y 40 N 107800 -700 5 -0.65 3726223150 34631 30.57 104000 109300 103900 141000 76000 108500 107597.91 28.79 0 -7031 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18632 9.54 1.57 12 0.20 11295.00 68611.00 136200 20240508 -20.85 98000 20241209 10.00 113500 -5.02 20250324 98800 9.11 20250304 136200 -20.85 20240508 98000 10.00 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
9 20250407 091001 55 40.00 KOSPI200 유통 N N N Y 40 N 107600 -900 5 -0.83 638878700 6011 5.31 104000 109000 103900 141000 76000 108500 106284.93 28.79 0 156 116900 112700 107100 102900 97300 114800 105000 173 32500 1000 84630 100 1 17283906 18597 9.53 1.57 12 0.03 11295.00 68611.00 136200 20240508 -21.00 98000 20241209 9.80 113500 -5.20 20250324 98800 8.91 20250304 136200 -21.00 20240508 98000 9.80 20241209 0.14 Y 282330 1000 172 억 4976240 N N 8232 N 00 N
10 20250404 160957 55 40.00 KOSPI200 유통 N N N Y 40 N 108500 5000 2 4.83 11641242200 108285 342.09 102900 111300 101500 134500 72500 103500 107505.58 29.14 0 -32751 105900 104700 102500 101300 99100 105300 101900 173 31000 1000 80730 100 1 17283906 18753 9.61 1.58 12 0.63 11295.00 68611.00 136200 20240508 -20.34 98000 20241209 10.71 113500 -4.41 20250324 98800 9.82 20250304 136200 -20.34 20240508 98000 10.71 20241209 0.17 Y 282330 1000 172 억 5035827 N N 8232 N 00 N
11 20250404 151007 55 40.00 KOSPI200 유통 N N N Y 40 N 110000 6500 2 6.28 9930587900 92610 292.57 102900 111300 101500 134500 72500 103500 107230.19 29.14 0 -26391 105900 104700 102500 101300 99100 105300 101900 173 31000 1000 80730 100 1 17283906 19012 9.74 1.60 12 0.54 11295.00 68611.00 136200 20240508 -19.24 98000 20241209 12.24 113500 -3.08 20250324 98800 11.34 20250304 136200 -19.24 20240508 98000 12.24 20241209 0.17 Y 282330 1000 172 억 5035827 N N 6918 N 00 N
12 20250404 141010 55 40.00 KOSPI200 유통 N N N Y 40 N 107400 3900 2 3.77 4722590200 45025 142.24 102900 107500 101500 134500 72500 103500 104888.18 29.14 0 -11159 105900 104700 102500 101300 99100 105300 101900 173 31000 1000 80730 100 1 17283906 18563 9.51 1.57 12 0.26 11295.00 68611.00 136200 20240508 -21.15 98000 20241209 9.59 113500 -5.37 20250324 98800 8.70 20250304 136200 -21.15 20240508 98000 9.59 20241209 0.17 Y 282330 1000 172 억 5035827 N N 6918 N 00 N