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
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
20250411,161020,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103300,-4100,5,-3.82,4596686450,44064,133.20,106400,107400,103300,139600,75200,107400,104318.43,28.34,0,4774,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17854,9.15,1.51,12,0.25,11295.00,68611.00,136200,20240508,-24.16,98000,20241209,5.41,113500,-8.99,20250324,98800,4.55,20250304,136200,-24.16,20240508,98000,5.41,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,6862,N,00,N
20250411,151029,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-3600,5,-3.35,4273663650,40947,123.78,106400,107400,103300,139600,75200,107400,104370.62,28.34,0,4120,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17941,9.19,1.51,12,0.24,11295.00,68611.00,136200,20240508,-23.79,98000,20241209,5.92,113500,-8.55,20250324,98800,5.06,20250304,136200,-23.79,20240508,98000,5.92,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,141027,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,-3400,5,-3.17,2880143550,27500,83.13,106400,107400,103700,139600,75200,107400,104732.49,28.34,0,2840,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17975,9.21,1.52,12,0.16,11295.00,68611.00,136200,20240508,-23.64,98000,20241209,6.12,113500,-8.37,20250324,98800,5.26,20250304,136200,-23.64,20240508,98000,6.12,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,131029,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,-3400,5,-3.17,1956099850,18620,56.29,106400,107400,103700,139600,75200,107400,105053.70,28.34,0,1718,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17975,9.21,1.52,12,0.11,11295.00,68611.00,136200,20240508,-23.64,98000,20241209,6.12,113500,-8.37,20250324,98800,5.26,20250304,136200,-23.64,20240508,98000,6.12,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,121030,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,-3400,5,-3.17,1334807450,12660,38.27,106400,107400,104000,139600,75200,107400,105435.03,28.34,0,996,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17975,9.21,1.52,12,0.07,11295.00,68611.00,136200,20240508,-23.64,98000,20241209,6.12,113500,-8.37,20250324,98800,5.26,20250304,136200,-23.64,20240508,98000,6.12,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,111029,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,-2300,5,-2.14,838320900,7923,23.95,106400,107400,105100,139600,75200,107400,105808.52,28.34,0,1853,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,18165,9.31,1.53,12,0.05,11295.00,68611.00,136200,20240508,-22.83,98000,20241209,7.24,113500,-7.40,20250324,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,101032,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105600,-1800,5,-1.68,494129300,4662,14.09,106400,107400,105400,139600,75200,107400,105990.84,28.34,0,1223,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,18252,9.35,1.54,12,0.03,11295.00,68611.00,136200,20240508,-22.47,98000,20241209,7.76,113500,-6.96,20250324,98800,6.88,20250304,136200,-22.47,20240508,98000,7.76,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,091035,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107100,-300,5,-0.28,75752600,711,2.15,106400,107400,105800,139600,75200,107400,106543.74,28.34,0,258,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,18511,9.48,1.56,12,0.00,11295.00,68611.00,136200,20240508,-21.37,98000,20241209,9.29,113500,-5.64,20250324,98800,8.40,20250304,136200,-21.37,20240508,98000,9.29,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250410,161023,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,107400,2300,2,2.19,3524483650,33081,80.32,105500,107800,104800,136600,73600,105100,106541.03,28.36,0,5086,109566,107332,105666,103432,101766,106500,102600,173,31500,1000,81970,100,1,17283906,18563,9.51,1.57,12,0.19,11295.00,68611.00,136200,20240508,-21.15,98000,20241209,9.59,113500,-5.37,20250324,98800,8.70,20250304,136200,-21.15,20240508,98000,9.59,20241209,0.11,Y,282330,1000,172 억,,4901099,N,N,5034,N,00,N
20250410,151028,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106900,1800,2,1.71,2638860650,24829,60.29,105500,107800,104800,136600,73600,105100,106281.39,28.36,0,4469,109566,107332,105666,103432,101766,106500,102600,173,31500,1000,81970,100,1,17283906,18476,9.46,1.56,12,0.14,11295.00,68611.00,136200,20240508,-21.51,98000,20241209,9.08,113500,-5.81,20250324,98800,8.20,20250304,136200,-21.51,20240508,98000,9.08,20241209,0.11,Y,282330,1000,172 억,,4901099,N,N,10962,N,00,N
20250410,141024,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106400,1300,2,1.24,1878462350,17715,43.01,105500,107300,104800,136600,73600,105100,106037.95,28.36,0,2509,109566,107332,105666,103432,101766,106500,102600,173,31500,1000,81970,100,1,17283906,18390,9.42,1.55,12,0.10,11295.00,68611.00,136200,20240508,-21.88,98000,20241209,8.57,113500,-6.26,20250324,98800,7.69,20250304,136200,-21.88,20240508,98000,8.57,20241209,0.11,Y,282330,1000,172 억,,4901099,N,N,10962,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 161020 55 40.00 KOSPI200 유통 N N N Y 40 N 103300 -4100 5 -3.82 4596686450 44064 133.20 106400 107400 103300 139600 75200 107400 104318.43 28.34 0 4774 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17854 9.15 1.51 12 0.25 11295.00 68611.00 136200 20240508 -24.16 98000 20241209 5.41 113500 -8.99 20250324 98800 4.55 20250304 136200 -24.16 20240508 98000 5.41 20241209 0.12 Y 282330 1000 172 억 4898558 N N 6862 N 00 N
3 20250411 151029 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -3600 5 -3.35 4273663650 40947 123.78 106400 107400 103300 139600 75200 107400 104370.62 28.34 0 4120 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17941 9.19 1.51 12 0.24 11295.00 68611.00 136200 20240508 -23.79 98000 20241209 5.92 113500 -8.55 20250324 98800 5.06 20250304 136200 -23.79 20240508 98000 5.92 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
4 20250411 141027 55 40.00 KOSPI200 유통 N N N Y 40 N 104000 -3400 5 -3.17 2880143550 27500 83.13 106400 107400 103700 139600 75200 107400 104732.49 28.34 0 2840 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17975 9.21 1.52 12 0.16 11295.00 68611.00 136200 20240508 -23.64 98000 20241209 6.12 113500 -8.37 20250324 98800 5.26 20250304 136200 -23.64 20240508 98000 6.12 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
5 20250411 131029 55 40.00 KOSPI200 유통 N N N Y 40 N 104000 -3400 5 -3.17 1956099850 18620 56.29 106400 107400 103700 139600 75200 107400 105053.70 28.34 0 1718 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17975 9.21 1.52 12 0.11 11295.00 68611.00 136200 20240508 -23.64 98000 20241209 6.12 113500 -8.37 20250324 98800 5.26 20250304 136200 -23.64 20240508 98000 6.12 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
6 20250411 121030 55 40.00 KOSPI200 유통 N N N Y 40 N 104000 -3400 5 -3.17 1334807450 12660 38.27 106400 107400 104000 139600 75200 107400 105435.03 28.34 0 996 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17975 9.21 1.52 12 0.07 11295.00 68611.00 136200 20240508 -23.64 98000 20241209 6.12 113500 -8.37 20250324 98800 5.26 20250304 136200 -23.64 20240508 98000 6.12 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
7 20250411 111029 55 40.00 KOSPI200 유통 N N N Y 40 N 105100 -2300 5 -2.14 838320900 7923 23.95 106400 107400 105100 139600 75200 107400 105808.52 28.34 0 1853 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 18165 9.31 1.53 12 0.05 11295.00 68611.00 136200 20240508 -22.83 98000 20241209 7.24 113500 -7.40 20250324 98800 6.38 20250304 136200 -22.83 20240508 98000 7.24 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
8 20250411 101032 55 40.00 KOSPI200 유통 N N N Y 40 N 105600 -1800 5 -1.68 494129300 4662 14.09 106400 107400 105400 139600 75200 107400 105990.84 28.34 0 1223 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 18252 9.35 1.54 12 0.03 11295.00 68611.00 136200 20240508 -22.47 98000 20241209 7.76 113500 -6.96 20250324 98800 6.88 20250304 136200 -22.47 20240508 98000 7.76 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
9 20250411 091035 55 40.00 KOSPI200 유통 N N N Y 40 N 107100 -300 5 -0.28 75752600 711 2.15 106400 107400 105800 139600 75200 107400 106543.74 28.34 0 258 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 18511 9.48 1.56 12 0.00 11295.00 68611.00 136200 20240508 -21.37 98000 20241209 9.29 113500 -5.64 20250324 98800 8.40 20250304 136200 -21.37 20240508 98000 9.29 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
10 20250410 161023 55 40.00 KOSPI200 유통 N N N Y 40 N 107400 2300 2 2.19 3524483650 33081 80.32 105500 107800 104800 136600 73600 105100 106541.03 28.36 0 5086 109566 107332 105666 103432 101766 106500 102600 173 31500 1000 81970 100 1 17283906 18563 9.51 1.57 12 0.19 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 0.11 Y 282330 1000 172 억 4901099 N N 5034 N 00 N
11 20250410 151028 55 40.00 KOSPI200 유통 N N N Y 40 N 106900 1800 2 1.71 2638860650 24829 60.29 105500 107800 104800 136600 73600 105100 106281.39 28.36 0 4469 109566 107332 105666 103432 101766 106500 102600 173 31500 1000 81970 100 1 17283906 18476 9.46 1.56 12 0.14 11295.00 68611.00 136200 20240508 -21.51 98000 20241209 9.08 113500 -5.81 20250324 98800 8.20 20250304 136200 -21.51 20240508 98000 9.08 20241209 0.11 Y 282330 1000 172 억 4901099 N N 10962 N 00 N
12 20250410 141024 55 40.00 KOSPI200 유통 N N N Y 40 N 106400 1300 2 1.24 1878462350 17715 43.01 105500 107300 104800 136600 73600 105100 106037.95 28.36 0 2509 109566 107332 105666 103432 101766 106500 102600 173 31500 1000 81970 100 1 17283906 18390 9.42 1.55 12 0.10 11295.00 68611.00 136200 20240508 -21.88 98000 20241209 8.57 113500 -6.26 20250324 98800 7.69 20250304 136200 -21.88 20240508 98000 8.57 20241209 0.11 Y 282330 1000 172 억 4901099 N N 10962 N 00 N