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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126100,3400,2,2.77,9366997000,74461,107.01,122400,128400,121600,159500,85900,122700,125797.35,26.01,0,1125,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30865,4.30,0.62,12,0.30,29304.00,203329.00,146400,20240716,-13.87,107000,20250407,17.85,136100,-7.35,20250326,107000,17.85,20250407,146400,-13.87,20240716,107000,17.85,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,5957,N,00,N
20250422,150446,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126200,3500,2,2.85,8518689600,67729,97.33,122400,128400,121600,159500,85900,122700,125776.10,26.01,0,630,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30890,4.31,0.62,12,0.28,29304.00,203329.00,146400,20240716,-13.80,107000,20250407,17.94,136100,-7.27,20250326,107000,17.94,20250407,146400,-13.80,20240716,107000,17.94,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250422,140445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126200,3500,2,2.85,7594292150,60390,86.79,122400,128400,121600,159500,85900,122700,125754.13,26.01,0,780,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30890,4.31,0.62,12,0.25,29304.00,203329.00,146400,20240716,-13.80,107000,20250407,17.94,136100,-7.27,20250326,107000,17.94,20250407,146400,-13.80,20240716,107000,17.94,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250422,130444,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,126800,4100,2,3.34,6701300800,53318,76.62,122400,128400,121600,159500,85900,122700,125685.52,26.01,0,1904,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,31036,4.33,0.62,12,0.22,29304.00,203329.00,146400,20240716,-13.39,107000,20250407,18.50,136100,-6.83,20250326,107000,18.50,20250407,146400,-13.39,20240716,107000,18.50,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250422,120445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127100,4400,2,3.59,6054041700,48212,69.29,122400,128400,121600,159500,85900,122700,125571.26,26.01,0,2595,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,31110,4.34,0.63,12,0.20,29304.00,203329.00,146400,20240716,-13.18,107000,20250407,18.79,136100,-6.61,20250326,107000,18.79,20250407,146400,-13.18,20240716,107000,18.79,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250422,110445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,127200,4500,2,3.67,4377112500,35057,50.38,122400,127400,121600,159500,85900,122700,124857.02,26.01,0,5192,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,31134,4.34,0.63,12,0.14,29304.00,203329.00,146400,20240716,-13.11,107000,20250407,18.88,136100,-6.54,20250326,107000,18.88,20250407,146400,-13.11,20240716,107000,18.88,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250422,100445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124700,2000,2,1.63,1890535250,15333,22.03,122400,124700,121600,159500,85900,122700,123298.46,26.01,0,-570,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30522,4.26,0.61,12,0.06,29304.00,203329.00,146400,20240716,-14.82,107000,20250407,16.54,136100,-8.38,20250326,107000,16.54,20250407,146400,-14.82,20240716,107000,16.54,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250422,090445,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122850,150,2,0.12,409270400,3342,4.80,122400,123200,121600,159500,85900,122700,122462.72,26.01,0,-624,125500,124100,121600,120200,117700,124800,120900,1311,36800,5000,90790,100,1,24476706,30070,4.19,0.60,12,0.01,29304.00,203329.00,146400,20240716,-16.09,107000,20250407,14.81,136100,-9.74,20250326,107000,14.81,20250407,146400,-16.09,20240716,107000,14.81,20250407,0.18,Y,039490,5000,1311 억,,6365909,N,N,6849,N,00,N
20250421,160436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122700,4400,2,3.72,8232674200,67720,142.76,119600,123000,119100,153700,82900,118300,121569.32,26.00,0,1283,121100,119700,118000,116600,114900,120400,117300,1311,35400,5000,87540,100,1,24476706,30033,4.19,0.60,12,0.28,29304.00,203329.00,146400,20240716,-16.19,107000,20250407,14.67,136100,-9.85,20250326,107000,14.67,20250407,146400,-16.19,20240716,107000,14.67,20250407,0.16,Y,039490,5000,1311 억,,6363779,N,N,6849,N,00,N
20250421,150443,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122800,4500,2,3.80,7460474950,61427,129.49,119600,122800,119100,153700,82900,118300,121452.70,26.00,0,1985,121100,119700,118000,116600,114900,120400,117300,1311,35400,5000,87540,100,1,24476706,30057,4.19,0.60,12,0.25,29304.00,203329.00,146400,20240716,-16.12,107000,20250407,14.77,136100,-9.77,20250326,107000,14.77,20250407,146400,-16.12,20240716,107000,14.77,20250407,0.16,Y,039490,5000,1311 억,,6363779,N,N,1860,N,00,N
20250421,140443,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121300,3000,2,2.54,5625833450,46423,97.86,119600,122700,119100,153700,82900,118300,121186.34,26.00,0,3991,121100,119700,118000,116600,114900,120400,117300,1311,35400,5000,87540,100,1,24476706,29690,4.14,0.60,12,0.19,29304.00,203329.00,146400,20240716,-17.14,107000,20250407,13.36,136100,-10.87,20250326,107000,13.36,20250407,146400,-17.14,20240716,107000,13.36,20250407,0.16,Y,039490,5000,1311 억,,6363779,N,N,1860,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 20250422 160438 55 30.00 KOSPI200 증권 N N N Y 40 N 126100 3400 2 2.77 9366997000 74461 107.01 122400 128400 121600 159500 85900 122700 125797.35 26.01 0 1125 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 30865 4.30 0.62 12 0.30 29304.00 203329.00 146400 20240716 -13.87 107000 20250407 17.85 136100 -7.35 20250326 107000 17.85 20250407 146400 -13.87 20240716 107000 17.85 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 5957 N 00 N
3 20250422 150446 55 30.00 KOSPI200 증권 N N N Y 40 N 126200 3500 2 2.85 8518689600 67729 97.33 122400 128400 121600 159500 85900 122700 125776.10 26.01 0 630 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 30890 4.31 0.62 12 0.28 29304.00 203329.00 146400 20240716 -13.80 107000 20250407 17.94 136100 -7.27 20250326 107000 17.94 20250407 146400 -13.80 20240716 107000 17.94 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
4 20250422 140445 55 30.00 KOSPI200 증권 N N N Y 40 N 126200 3500 2 2.85 7594292150 60390 86.79 122400 128400 121600 159500 85900 122700 125754.13 26.01 0 780 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 30890 4.31 0.62 12 0.25 29304.00 203329.00 146400 20240716 -13.80 107000 20250407 17.94 136100 -7.27 20250326 107000 17.94 20250407 146400 -13.80 20240716 107000 17.94 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
5 20250422 130444 55 30.00 KOSPI200 증권 N N N Y 40 N 126800 4100 2 3.34 6701300800 53318 76.62 122400 128400 121600 159500 85900 122700 125685.52 26.01 0 1904 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 31036 4.33 0.62 12 0.22 29304.00 203329.00 146400 20240716 -13.39 107000 20250407 18.50 136100 -6.83 20250326 107000 18.50 20250407 146400 -13.39 20240716 107000 18.50 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
6 20250422 120445 55 30.00 KOSPI200 증권 N N N Y 40 N 127100 4400 2 3.59 6054041700 48212 69.29 122400 128400 121600 159500 85900 122700 125571.26 26.01 0 2595 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 31110 4.34 0.63 12 0.20 29304.00 203329.00 146400 20240716 -13.18 107000 20250407 18.79 136100 -6.61 20250326 107000 18.79 20250407 146400 -13.18 20240716 107000 18.79 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
7 20250422 110445 55 30.00 KOSPI200 증권 N N N Y 40 N 127200 4500 2 3.67 4377112500 35057 50.38 122400 127400 121600 159500 85900 122700 124857.02 26.01 0 5192 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 31134 4.34 0.63 12 0.14 29304.00 203329.00 146400 20240716 -13.11 107000 20250407 18.88 136100 -6.54 20250326 107000 18.88 20250407 146400 -13.11 20240716 107000 18.88 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
8 20250422 100445 55 30.00 KOSPI200 증권 N N N Y 40 N 124700 2000 2 1.63 1890535250 15333 22.03 122400 124700 121600 159500 85900 122700 123298.46 26.01 0 -570 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 30522 4.26 0.61 12 0.06 29304.00 203329.00 146400 20240716 -14.82 107000 20250407 16.54 136100 -8.38 20250326 107000 16.54 20250407 146400 -14.82 20240716 107000 16.54 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
9 20250422 090445 55 30.00 KOSPI200 증권 N N N Y 40 N 122850 150 2 0.12 409270400 3342 4.80 122400 123200 121600 159500 85900 122700 122462.72 26.01 0 -624 125500 124100 121600 120200 117700 124800 120900 1311 36800 5000 90790 100 1 24476706 30070 4.19 0.60 12 0.01 29304.00 203329.00 146400 20240716 -16.09 107000 20250407 14.81 136100 -9.74 20250326 107000 14.81 20250407 146400 -16.09 20240716 107000 14.81 20250407 0.18 Y 039490 5000 1311 억 6365909 N N 6849 N 00 N
10 20250421 160436 55 30.00 KOSPI200 증권 N N N Y 40 N 122700 4400 2 3.72 8232674200 67720 142.76 119600 123000 119100 153700 82900 118300 121569.32 26.00 0 1283 121100 119700 118000 116600 114900 120400 117300 1311 35400 5000 87540 100 1 24476706 30033 4.19 0.60 12 0.28 29304.00 203329.00 146400 20240716 -16.19 107000 20250407 14.67 136100 -9.85 20250326 107000 14.67 20250407 146400 -16.19 20240716 107000 14.67 20250407 0.16 Y 039490 5000 1311 억 6363779 N N 6849 N 00 N
11 20250421 150443 55 30.00 KOSPI200 증권 N N N Y 40 N 122800 4500 2 3.80 7460474950 61427 129.49 119600 122800 119100 153700 82900 118300 121452.70 26.00 0 1985 121100 119700 118000 116600 114900 120400 117300 1311 35400 5000 87540 100 1 24476706 30057 4.19 0.60 12 0.25 29304.00 203329.00 146400 20240716 -16.12 107000 20250407 14.77 136100 -9.77 20250326 107000 14.77 20250407 146400 -16.12 20240716 107000 14.77 20250407 0.16 Y 039490 5000 1311 억 6363779 N N 1860 N 00 N
12 20250421 140443 55 30.00 KOSPI200 증권 N N N Y 40 N 121300 3000 2 2.54 5625833450 46423 97.86 119600 122700 119100 153700 82900 118300 121186.34 26.00 0 3991 121100 119700 118000 116600 114900 120400 117300 1311 35400 5000 87540 100 1 24476706 29690 4.14 0.60 12 0.19 29304.00 203329.00 146400 20240716 -17.14 107000 20250407 13.36 136100 -10.87 20250326 107000 13.36 20250407 146400 -17.14 20240716 107000 13.36 20250407 0.16 Y 039490 5000 1311 억 6363779 N N 1860 N 00 N