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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113600,0,3,0.00,6606465400,58532,66.84,112100,114000,111100,147600,79600,113600,112869.23,26.02,0,-5208,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27806,3.88,0.56,12,0.24,29304.00,203329.00,146400,20240716,-22.40,107000,20250407,6.17,136100,-16.53,20250326,107000,6.17,20250407,146400,-22.40,20240716,107000,6.17,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,2433,N,00,N
20250411,150437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113700,100,2,0.09,5595898600,49642,56.69,112100,114000,111100,147600,79600,113600,112725.08,26.02,0,-3786,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27830,3.88,0.56,12,0.20,29304.00,203329.00,146400,20240716,-22.34,107000,20250407,6.26,136100,-16.46,20250326,107000,6.26,20250407,146400,-22.34,20240716,107000,6.26,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250411,140436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113400,-200,5,-0.18,4497531550,39973,45.65,112100,113700,111100,147600,79600,113600,112514.24,26.02,0,-2979,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27757,3.87,0.56,12,0.16,29304.00,203329.00,146400,20240716,-22.54,107000,20250407,5.98,136100,-16.68,20250326,107000,5.98,20250407,146400,-22.54,20240716,107000,5.98,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250411,130437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113000,-600,5,-0.53,3647016950,32458,37.07,112100,113400,111100,147600,79600,113600,112361.11,26.02,0,-1760,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27659,3.86,0.56,12,0.13,29304.00,203329.00,146400,20240716,-22.81,107000,20250407,5.61,136100,-16.97,20250326,107000,5.61,20250407,146400,-22.81,20240716,107000,5.61,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250411,120438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,112700,-900,5,-0.79,3082255800,27464,31.36,112100,113200,111100,147600,79600,113600,112228.95,26.02,0,-2445,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27585,3.85,0.55,12,0.11,29304.00,203329.00,146400,20240716,-23.02,107000,20250407,5.33,136100,-17.19,20250326,107000,5.33,20250407,146400,-23.02,20240716,107000,5.33,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250411,110436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,112400,-1200,5,-1.06,2222542900,19812,22.63,112100,113200,111100,147600,79600,113600,112181.65,26.02,0,-995,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27512,3.84,0.55,12,0.08,29304.00,203329.00,146400,20240716,-23.22,107000,20250407,5.05,136100,-17.41,20250326,107000,5.05,20250407,146400,-23.22,20240716,107000,5.05,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250411,100437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,112300,-1300,5,-1.14,1317351200,11748,13.42,112100,113200,111100,147600,79600,113600,112134.08,26.02,0,667,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27487,3.83,0.55,12,0.05,29304.00,203329.00,146400,20240716,-23.29,107000,20250407,4.95,136100,-17.49,20250326,107000,4.95,20250407,146400,-23.29,20240716,107000,4.95,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250411,090440,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,112800,-800,5,-0.70,337523500,3014,3.44,112100,112900,111100,147600,79600,113600,111985.24,26.02,0,-93,117600,115600,113800,111800,110000,114700,110900,1311,34000,5000,84060,100,1,24476706,27610,3.85,0.55,12,0.01,29304.00,203329.00,146400,20240716,-22.95,107000,20250407,5.42,136100,-17.12,20250326,107000,5.42,20250407,146400,-22.95,20240716,107000,5.42,20250407,0.15,Y,039490,5000,1311 억,,6367936,N,N,4331,N,00,N
20250410,160435,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113600,3700,2,3.37,9949348300,87566,109.88,115800,115800,112000,142800,77000,109900,113621.14,26.11,0,-22071,112300,111100,109800,108600,107300,111700,109200,1311,32900,5000,81320,100,1,24476706,27806,3.88,0.56,12,0.36,29304.00,203329.00,146400,20240716,-22.40,107000,20250407,6.17,136100,-16.53,20250326,107000,6.17,20250407,146400,-22.40,20240716,107000,6.17,20250407,0.15,Y,039490,5000,1311 억,,6390861,N,N,4331,N,00,N
20250410,150436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114000,4100,2,3.73,6820487000,60031,75.33,115800,115800,112000,142800,77000,109900,113616.08,26.11,0,-26373,112300,111100,109800,108600,107300,111700,109200,1311,32900,5000,81320,100,1,24476706,27903,3.89,0.56,12,0.25,29304.00,203329.00,146400,20240716,-22.13,107000,20250407,6.54,136100,-16.24,20250326,107000,6.54,20250407,146400,-22.13,20240716,107000,6.54,20250407,0.15,Y,039490,5000,1311 억,,6390861,N,N,6367,N,00,N
20250410,140436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114700,4800,2,4.37,5498276500,48466,60.82,115800,115800,112000,142800,77000,109900,113446.05,26.11,0,-23109,112300,111100,109800,108600,107300,111700,109200,1311,32900,5000,81320,100,1,24476706,28075,3.91,0.56,12,0.20,29304.00,203329.00,146400,20240716,-21.65,107000,20250407,7.20,136100,-15.72,20250326,107000,7.20,20250407,146400,-21.65,20240716,107000,7.20,20250407,0.15,Y,039490,5000,1311 억,,6390861,N,N,6367,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 20250411 160433 55 30.00 KOSPI200 증권 N N N Y 40 N 113600 0 3 0.00 6606465400 58532 66.84 112100 114000 111100 147600 79600 113600 112869.23 26.02 0 -5208 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27806 3.88 0.56 12 0.24 29304.00 203329.00 146400 20240716 -22.40 107000 20250407 6.17 136100 -16.53 20250326 107000 6.17 20250407 146400 -22.40 20240716 107000 6.17 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 2433 N 00 N
3 20250411 150437 55 30.00 KOSPI200 증권 N N N Y 40 N 113700 100 2 0.09 5595898600 49642 56.69 112100 114000 111100 147600 79600 113600 112725.08 26.02 0 -3786 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27830 3.88 0.56 12 0.20 29304.00 203329.00 146400 20240716 -22.34 107000 20250407 6.26 136100 -16.46 20250326 107000 6.26 20250407 146400 -22.34 20240716 107000 6.26 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
4 20250411 140436 55 30.00 KOSPI200 증권 N N N Y 40 N 113400 -200 5 -0.18 4497531550 39973 45.65 112100 113700 111100 147600 79600 113600 112514.24 26.02 0 -2979 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27757 3.87 0.56 12 0.16 29304.00 203329.00 146400 20240716 -22.54 107000 20250407 5.98 136100 -16.68 20250326 107000 5.98 20250407 146400 -22.54 20240716 107000 5.98 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
5 20250411 130437 55 30.00 KOSPI200 증권 N N N Y 40 N 113000 -600 5 -0.53 3647016950 32458 37.07 112100 113400 111100 147600 79600 113600 112361.11 26.02 0 -1760 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27659 3.86 0.56 12 0.13 29304.00 203329.00 146400 20240716 -22.81 107000 20250407 5.61 136100 -16.97 20250326 107000 5.61 20250407 146400 -22.81 20240716 107000 5.61 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
6 20250411 120438 55 30.00 KOSPI200 증권 N N N Y 40 N 112700 -900 5 -0.79 3082255800 27464 31.36 112100 113200 111100 147600 79600 113600 112228.95 26.02 0 -2445 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27585 3.85 0.55 12 0.11 29304.00 203329.00 146400 20240716 -23.02 107000 20250407 5.33 136100 -17.19 20250326 107000 5.33 20250407 146400 -23.02 20240716 107000 5.33 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
7 20250411 110436 55 30.00 KOSPI200 증권 N N N Y 40 N 112400 -1200 5 -1.06 2222542900 19812 22.63 112100 113200 111100 147600 79600 113600 112181.65 26.02 0 -995 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27512 3.84 0.55 12 0.08 29304.00 203329.00 146400 20240716 -23.22 107000 20250407 5.05 136100 -17.41 20250326 107000 5.05 20250407 146400 -23.22 20240716 107000 5.05 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
8 20250411 100437 55 30.00 KOSPI200 증권 N N N Y 40 N 112300 -1300 5 -1.14 1317351200 11748 13.42 112100 113200 111100 147600 79600 113600 112134.08 26.02 0 667 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27487 3.83 0.55 12 0.05 29304.00 203329.00 146400 20240716 -23.29 107000 20250407 4.95 136100 -17.49 20250326 107000 4.95 20250407 146400 -23.29 20240716 107000 4.95 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
9 20250411 090440 55 30.00 KOSPI200 증권 N N N Y 40 N 112800 -800 5 -0.70 337523500 3014 3.44 112100 112900 111100 147600 79600 113600 111985.24 26.02 0 -93 117600 115600 113800 111800 110000 114700 110900 1311 34000 5000 84060 100 1 24476706 27610 3.85 0.55 12 0.01 29304.00 203329.00 146400 20240716 -22.95 107000 20250407 5.42 136100 -17.12 20250326 107000 5.42 20250407 146400 -22.95 20240716 107000 5.42 20250407 0.15 Y 039490 5000 1311 억 6367936 N N 4331 N 00 N
10 20250410 160435 55 30.00 KOSPI200 증권 N N N Y 40 N 113600 3700 2 3.37 9949348300 87566 109.88 115800 115800 112000 142800 77000 109900 113621.14 26.11 0 -22071 112300 111100 109800 108600 107300 111700 109200 1311 32900 5000 81320 100 1 24476706 27806 3.88 0.56 12 0.36 29304.00 203329.00 146400 20240716 -22.40 107000 20250407 6.17 136100 -16.53 20250326 107000 6.17 20250407 146400 -22.40 20240716 107000 6.17 20250407 0.15 Y 039490 5000 1311 억 6390861 N N 4331 N 00 N
11 20250410 150436 55 30.00 KOSPI200 증권 N N N Y 40 N 114000 4100 2 3.73 6820487000 60031 75.33 115800 115800 112000 142800 77000 109900 113616.08 26.11 0 -26373 112300 111100 109800 108600 107300 111700 109200 1311 32900 5000 81320 100 1 24476706 27903 3.89 0.56 12 0.25 29304.00 203329.00 146400 20240716 -22.13 107000 20250407 6.54 136100 -16.24 20250326 107000 6.54 20250407 146400 -22.13 20240716 107000 6.54 20250407 0.15 Y 039490 5000 1311 억 6390861 N N 6367 N 00 N
12 20250410 140436 55 30.00 KOSPI200 증권 N N N Y 40 N 114700 4800 2 4.37 5498276500 48466 60.82 115800 115800 112000 142800 77000 109900 113446.05 26.11 0 -23109 112300 111100 109800 108600 107300 111700 109200 1311 32900 5000 81320 100 1 24476706 28075 3.91 0.56 12 0.20 29304.00 203329.00 146400 20240716 -21.65 107000 20250407 7.20 136100 -15.72 20250326 107000 7.20 20250407 146400 -21.65 20240716 107000 7.20 20250407 0.15 Y 039490 5000 1311 억 6390861 N N 6367 N 00 N