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
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
20250411,160809,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86400,2100,2,2.49,14164321700,164430,55.03,84300,86900,84100,109500,59100,84300,86142.63,18.99,0,-3197,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24085,-4.08,0.23,12,0.59,-21166.00,377932.00,88800,20250407,-2.70,54800,20240627,57.66,88800,-2.70,20250407,61800,39.81,20250102,88800,-2.70,20250407,54800,57.66,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,26152,N,00,N
20250411,150817,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86300,2000,2,2.37,12529667200,145498,48.70,84300,86900,84100,109500,59100,84300,86116.48,18.99,0,-6206,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24057,-4.08,0.23,12,0.52,-21166.00,377932.00,88800,20250407,-2.82,54800,20240627,57.48,88800,-2.82,20250407,61800,39.64,20250102,88800,-2.82,20250407,54800,57.48,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,140816,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86100,1800,2,2.14,10710123950,124380,41.63,84300,86900,84100,109500,59100,84300,86108.96,18.99,0,-3544,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24001,-4.07,0.23,12,0.45,-21166.00,377932.00,88800,20250407,-3.04,54800,20240627,57.12,88800,-3.04,20250407,61800,39.32,20250102,88800,-3.04,20250407,54800,57.12,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,130818,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85600,1300,2,1.54,9100936800,105653,35.36,84300,86900,84100,109500,59100,84300,86140.93,18.99,0,-295,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,23862,-4.04,0.23,12,0.38,-21166.00,377932.00,88800,20250407,-3.60,54800,20240627,56.20,88800,-3.60,20250407,61800,38.51,20250102,88800,-3.60,20250407,54800,56.20,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,120819,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86300,2000,2,2.37,7846796350,91076,30.48,84300,86900,84100,109500,59100,84300,86157.80,18.99,0,5819,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24057,-4.08,0.23,12,0.33,-21166.00,377932.00,88800,20250407,-2.82,54800,20240627,57.48,88800,-2.82,20250407,61800,39.64,20250102,88800,-2.82,20250407,54800,57.48,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,110818,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85900,1600,2,1.90,6513253150,75599,25.30,84300,86900,84100,109500,59100,84300,86156.76,18.99,0,9830,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,23945,-4.06,0.23,12,0.27,-21166.00,377932.00,88800,20250407,-3.27,54800,20240627,56.75,88800,-3.27,20250407,61800,39.00,20250102,88800,-3.27,20250407,54800,56.75,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,100820,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86600,2300,2,2.73,3656068000,42480,14.22,84300,86800,84100,109500,59100,84300,86068.13,18.99,0,8180,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24140,-4.09,0.23,12,0.15,-21166.00,377932.00,88800,20250407,-2.48,54800,20240627,58.03,88800,-2.48,20250407,61800,40.13,20250102,88800,-2.48,20250407,54800,58.03,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,090822,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85700,1400,2,1.66,1042995800,12185,4.08,84300,86200,84100,109500,59100,84300,85603.12,18.99,0,1342,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,23890,-4.05,0.23,12,0.04,-21166.00,377932.00,88800,20250407,-3.49,54800,20240627,56.39,88800,-3.49,20250407,61800,38.67,20250102,88800,-3.49,20250407,54800,56.39,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250410,160813,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84300,3100,2,3.82,24991367000,298778,151.80,83500,85300,81400,105500,56900,81200,83645.27,18.54,0,111093,88266,84732,82766,79232,77266,83750,78250,1394,24300,5000,61710,100,1,27875819,23499,-3.98,0.22,12,1.07,-21166.00,377932.00,88800,20250407,-5.07,54800,20240627,53.83,88800,-5.07,20250407,61800,36.41,20250102,88800,-5.07,20250407,54800,53.83,20240627,0.86,Y,139480,5000,1393 억,,5167748,N,N,6899,N,00,N
20250410,150816,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,84700,3500,2,4.31,19383267400,232279,118.02,83500,85300,81400,105500,56900,81200,83448.21,18.54,0,81173,88266,84732,82766,79232,77266,83750,78250,1394,24300,5000,61710,100,1,27875819,23611,-4.00,0.22,12,0.83,-21166.00,377932.00,88800,20250407,-4.62,54800,20240627,54.56,88800,-4.62,20250407,61800,37.06,20250102,88800,-4.62,20250407,54800,54.56,20240627,0.86,Y,139480,5000,1393 억,,5167748,N,N,9110,N,00,N
20250410,140814,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,83900,2700,2,3.33,14844431100,178610,90.75,83500,84800,81400,105500,56900,81200,83110.86,18.54,0,63114,88266,84732,82766,79232,77266,83750,78250,1394,24300,5000,61710,100,1,27875819,23388,-3.96,0.22,12,0.64,-21166.00,377932.00,88800,20250407,-5.52,54800,20240627,53.10,88800,-5.52,20250407,61800,35.76,20250102,88800,-5.52,20250407,54800,53.10,20240627,0.86,Y,139480,5000,1393 억,,5167748,N,N,9110,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 160809 55 40.00 KOSPI200 유통 N N N Y 40 N 86400 2100 2 2.49 14164321700 164430 55.03 84300 86900 84100 109500 59100 84300 86142.63 18.99 0 -3197 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24085 -4.08 0.23 12 0.59 -21166.00 377932.00 88800 20250407 -2.70 54800 20240627 57.66 88800 -2.70 20250407 61800 39.81 20250102 88800 -2.70 20250407 54800 57.66 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 26152 N 00 N
3 20250411 150817 55 40.00 KOSPI200 유통 N N N Y 40 N 86300 2000 2 2.37 12529667200 145498 48.70 84300 86900 84100 109500 59100 84300 86116.48 18.99 0 -6206 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24057 -4.08 0.23 12 0.52 -21166.00 377932.00 88800 20250407 -2.82 54800 20240627 57.48 88800 -2.82 20250407 61800 39.64 20250102 88800 -2.82 20250407 54800 57.48 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
4 20250411 140816 55 40.00 KOSPI200 유통 N N N Y 40 N 86100 1800 2 2.14 10710123950 124380 41.63 84300 86900 84100 109500 59100 84300 86108.96 18.99 0 -3544 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24001 -4.07 0.23 12 0.45 -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 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
5 20250411 130818 55 40.00 KOSPI200 유통 N N N Y 40 N 85600 1300 2 1.54 9100936800 105653 35.36 84300 86900 84100 109500 59100 84300 86140.93 18.99 0 -295 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 23862 -4.04 0.23 12 0.38 -21166.00 377932.00 88800 20250407 -3.60 54800 20240627 56.20 88800 -3.60 20250407 61800 38.51 20250102 88800 -3.60 20250407 54800 56.20 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
6 20250411 120819 55 40.00 KOSPI200 유통 N N N Y 40 N 86300 2000 2 2.37 7846796350 91076 30.48 84300 86900 84100 109500 59100 84300 86157.80 18.99 0 5819 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24057 -4.08 0.23 12 0.33 -21166.00 377932.00 88800 20250407 -2.82 54800 20240627 57.48 88800 -2.82 20250407 61800 39.64 20250102 88800 -2.82 20250407 54800 57.48 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
7 20250411 110818 55 40.00 KOSPI200 유통 N N N Y 40 N 85900 1600 2 1.90 6513253150 75599 25.30 84300 86900 84100 109500 59100 84300 86156.76 18.99 0 9830 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 23945 -4.06 0.23 12 0.27 -21166.00 377932.00 88800 20250407 -3.27 54800 20240627 56.75 88800 -3.27 20250407 61800 39.00 20250102 88800 -3.27 20250407 54800 56.75 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
8 20250411 100820 55 40.00 KOSPI200 유통 N N N Y 40 N 86600 2300 2 2.73 3656068000 42480 14.22 84300 86800 84100 109500 59100 84300 86068.13 18.99 0 8180 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24140 -4.09 0.23 12 0.15 -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 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
9 20250411 090822 55 40.00 KOSPI200 유통 N N N Y 40 N 85700 1400 2 1.66 1042995800 12185 4.08 84300 86200 84100 109500 59100 84300 85603.12 18.99 0 1342 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 23890 -4.05 0.23 12 0.04 -21166.00 377932.00 88800 20250407 -3.49 54800 20240627 56.39 88800 -3.49 20250407 61800 38.67 20250102 88800 -3.49 20250407 54800 56.39 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
10 20250410 160813 55 40.00 KOSPI200 유통 N N N Y 40 N 84300 3100 2 3.82 24991367000 298778 151.80 83500 85300 81400 105500 56900 81200 83645.27 18.54 0 111093 88266 84732 82766 79232 77266 83750 78250 1394 24300 5000 61710 100 1 27875819 23499 -3.98 0.22 12 1.07 -21166.00 377932.00 88800 20250407 -5.07 54800 20240627 53.83 88800 -5.07 20250407 61800 36.41 20250102 88800 -5.07 20250407 54800 53.83 20240627 0.86 Y 139480 5000 1393 억 5167748 N N 6899 N 00 N
11 20250410 150816 55 40.00 KOSPI200 유통 N N N Y 40 N 84700 3500 2 4.31 19383267400 232279 118.02 83500 85300 81400 105500 56900 81200 83448.21 18.54 0 81173 88266 84732 82766 79232 77266 83750 78250 1394 24300 5000 61710 100 1 27875819 23611 -4.00 0.22 12 0.83 -21166.00 377932.00 88800 20250407 -4.62 54800 20240627 54.56 88800 -4.62 20250407 61800 37.06 20250102 88800 -4.62 20250407 54800 54.56 20240627 0.86 Y 139480 5000 1393 억 5167748 N N 9110 N 00 N
12 20250410 140814 55 40.00 KOSPI200 유통 N N N Y 40 N 83900 2700 2 3.33 14844431100 178610 90.75 83500 84800 81400 105500 56900 81200 83110.86 18.54 0 63114 88266 84732 82766 79232 77266 83750 78250 1394 24300 5000 61710 100 1 27875819 23388 -3.96 0.22 12 0.64 -21166.00 377932.00 88800 20250407 -5.52 54800 20240627 53.10 88800 -5.52 20250407 61800 35.76 20250102 88800 -5.52 20250407 54800 53.10 20240627 0.86 Y 139480 5000 1393 억 5167748 N N 9110 N 00 N