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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006800/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
20250414,160216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9060,-60,5,-0.66,3615711055,397469,107.78,9130,9170,9050,11850,6390,9120,9096.84,14.11,0,-175771,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,51671,7.37,0.54,12,0.07,1229.00,16894.00,10200,20250326,-11.18,6600,20240805,37.27,10200,-11.18,20250326,7920,14.39,20250114,10200,-11.18,20250326,6600,37.27,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,46124,N,00,N
20250414,150218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9080,-40,5,-0.44,3121477905,342940,93.00,9130,9170,9050,11850,6390,9120,9102.11,14.11,0,-154831,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,51785,7.39,0.54,12,0.06,1229.00,16894.00,10200,20250326,-10.98,6600,20240805,37.58,10200,-10.98,20250326,7920,14.65,20250114,10200,-10.98,20250326,6600,37.58,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250414,140217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9100,-20,5,-0.22,2504124725,274961,74.56,9130,9170,9060,11850,6390,9120,9107.20,14.11,0,-114442,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,51899,7.40,0.54,12,0.05,1229.00,16894.00,10200,20250326,-10.78,6600,20240805,37.88,10200,-10.78,20250326,7920,14.90,20250114,10200,-10.78,20250326,6600,37.88,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250414,130217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,0,3,0.00,2111746105,231815,62.86,9130,9170,9060,11850,6390,9120,9109.62,14.11,0,-91907,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,52013,7.42,0.54,12,0.04,1229.00,16894.00,10200,20250326,-10.59,6600,20240805,38.18,10200,-10.59,20250326,7920,15.15,20250114,10200,-10.59,20250326,6600,38.18,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250414,120218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9110,-10,5,-0.11,1637676670,179831,48.77,9130,9170,9060,11850,6390,9120,9106.75,14.11,0,-77990,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,51956,7.41,0.54,12,0.03,1229.00,16894.00,10200,20250326,-10.69,6600,20240805,38.03,10200,-10.69,20250326,7920,15.03,20250114,10200,-10.69,20250326,6600,38.03,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250414,110216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9110,-10,5,-0.11,1248779930,137177,37.20,9130,9170,9060,11850,6390,9120,9103.42,14.11,0,-61899,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,51956,7.41,0.54,12,0.02,1229.00,16894.00,10200,20250326,-10.69,6600,20240805,38.03,10200,-10.69,20250326,7920,15.03,20250114,10200,-10.69,20250326,6600,38.03,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250414,100217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9070,-50,5,-0.55,825564010,90572,24.56,9130,9170,9070,11850,6390,9120,9115.00,14.11,0,-40888,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,51728,7.38,0.54,12,0.02,1229.00,16894.00,10200,20250326,-11.08,6600,20240805,37.42,10200,-11.08,20250326,7920,14.52,20250114,10200,-11.08,20250326,6600,37.42,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250414,090218,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,0,3,0.00,194006190,21271,5.77,9130,9150,9100,11850,6390,9120,9120.69,14.11,0,-9123,9233,9176,9103,9046,8973,9205,9075,33316,2730,5000,6930,10,1,570316408,52013,7.42,0.54,12,0.00,1229.00,16894.00,10200,20250326,-10.59,6600,20240805,38.18,10200,-10.59,20250326,7920,15.15,20250114,10200,-10.59,20250326,6600,38.18,20240805,0.10,Y,006800,5000,33315 억,,80487482,N,N,50107,N,00,N
20250411,160216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9120,-140,5,-1.51,3357149105,368766,29.89,9110,9160,9030,12030,6490,9260,9103.74,14.12,0,-60432,9560,9410,9110,8960,8660,9485,9035,33316,2770,5000,7030,10,1,570316408,52013,7.42,0.54,12,0.06,1229.00,16894.00,10200,20250326,-10.59,6600,20240805,38.18,10200,-10.59,20250326,7920,15.15,20250114,10200,-10.59,20250326,6600,38.18,20240805,0.11,Y,006800,5000,33315 억,,80529006,N,N,50107,N,00,N
20250411,150217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9130,-130,5,-1.40,2646863395,290879,23.57,9110,9160,9030,12030,6490,9260,9099.53,14.12,0,-43409,9560,9410,9110,8960,8660,9485,9035,33316,2770,5000,7030,10,1,570316408,52070,7.43,0.54,12,0.05,1229.00,16894.00,10200,20250326,-10.49,6600,20240805,38.33,10200,-10.49,20250326,7920,15.28,20250114,10200,-10.49,20250326,6600,38.33,20240805,0.11,Y,006800,5000,33315 억,,80529006,N,N,263021,N,00,N
20250411,140217,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,9110,-150,5,-1.62,2080814675,228765,18.54,9110,9160,9030,12030,6490,9260,9095.86,14.12,0,-43141,9560,9410,9110,8960,8660,9485,9035,33316,2770,5000,7030,10,1,570316408,51956,7.41,0.54,12,0.04,1229.00,16894.00,10200,20250326,-10.69,6600,20240805,38.03,10200,-10.69,20250326,7920,15.03,20250114,10200,-10.69,20250326,6600,38.03,20240805,0.11,Y,006800,5000,33315 억,,80529006,N,N,263021,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 20250414 160216 55 20.00 KOSPI200 증권 N N N Y 40 N 9060 -60 5 -0.66 3615711055 397469 107.78 9130 9170 9050 11850 6390 9120 9096.84 14.11 0 -175771 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 51671 7.37 0.54 12 0.07 1229.00 16894.00 10200 20250326 -11.18 6600 20240805 37.27 10200 -11.18 20250326 7920 14.39 20250114 10200 -11.18 20250326 6600 37.27 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 46124 N 00 N
3 20250414 150218 55 20.00 KOSPI200 증권 N N N Y 40 N 9080 -40 5 -0.44 3121477905 342940 93.00 9130 9170 9050 11850 6390 9120 9102.11 14.11 0 -154831 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 51785 7.39 0.54 12 0.06 1229.00 16894.00 10200 20250326 -10.98 6600 20240805 37.58 10200 -10.98 20250326 7920 14.65 20250114 10200 -10.98 20250326 6600 37.58 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
4 20250414 140217 55 20.00 KOSPI200 증권 N N N Y 40 N 9100 -20 5 -0.22 2504124725 274961 74.56 9130 9170 9060 11850 6390 9120 9107.20 14.11 0 -114442 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 51899 7.40 0.54 12 0.05 1229.00 16894.00 10200 20250326 -10.78 6600 20240805 37.88 10200 -10.78 20250326 7920 14.90 20250114 10200 -10.78 20250326 6600 37.88 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
5 20250414 130217 55 20.00 KOSPI200 증권 N N N Y 40 N 9120 0 3 0.00 2111746105 231815 62.86 9130 9170 9060 11850 6390 9120 9109.62 14.11 0 -91907 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 52013 7.42 0.54 12 0.04 1229.00 16894.00 10200 20250326 -10.59 6600 20240805 38.18 10200 -10.59 20250326 7920 15.15 20250114 10200 -10.59 20250326 6600 38.18 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
6 20250414 120218 55 20.00 KOSPI200 증권 N N N Y 40 N 9110 -10 5 -0.11 1637676670 179831 48.77 9130 9170 9060 11850 6390 9120 9106.75 14.11 0 -77990 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 51956 7.41 0.54 12 0.03 1229.00 16894.00 10200 20250326 -10.69 6600 20240805 38.03 10200 -10.69 20250326 7920 15.03 20250114 10200 -10.69 20250326 6600 38.03 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
7 20250414 110216 55 20.00 KOSPI200 증권 N N N Y 40 N 9110 -10 5 -0.11 1248779930 137177 37.20 9130 9170 9060 11850 6390 9120 9103.42 14.11 0 -61899 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 51956 7.41 0.54 12 0.02 1229.00 16894.00 10200 20250326 -10.69 6600 20240805 38.03 10200 -10.69 20250326 7920 15.03 20250114 10200 -10.69 20250326 6600 38.03 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
8 20250414 100217 55 20.00 KOSPI200 증권 N N N Y 40 N 9070 -50 5 -0.55 825564010 90572 24.56 9130 9170 9070 11850 6390 9120 9115.00 14.11 0 -40888 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 51728 7.38 0.54 12 0.02 1229.00 16894.00 10200 20250326 -11.08 6600 20240805 37.42 10200 -11.08 20250326 7920 14.52 20250114 10200 -11.08 20250326 6600 37.42 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
9 20250414 090218 55 20.00 KOSPI200 증권 N N N Y 40 N 9120 0 3 0.00 194006190 21271 5.77 9130 9150 9100 11850 6390 9120 9120.69 14.11 0 -9123 9233 9176 9103 9046 8973 9205 9075 33316 2730 5000 6930 10 1 570316408 52013 7.42 0.54 12 0.00 1229.00 16894.00 10200 20250326 -10.59 6600 20240805 38.18 10200 -10.59 20250326 7920 15.15 20250114 10200 -10.59 20250326 6600 38.18 20240805 0.10 Y 006800 5000 33315 억 80487482 N N 50107 N 00 N
10 20250411 160216 55 20.00 KOSPI200 증권 N N N Y 40 N 9120 -140 5 -1.51 3357149105 368766 29.89 9110 9160 9030 12030 6490 9260 9103.74 14.12 0 -60432 9560 9410 9110 8960 8660 9485 9035 33316 2770 5000 7030 10 1 570316408 52013 7.42 0.54 12 0.06 1229.00 16894.00 10200 20250326 -10.59 6600 20240805 38.18 10200 -10.59 20250326 7920 15.15 20250114 10200 -10.59 20250326 6600 38.18 20240805 0.11 Y 006800 5000 33315 억 80529006 N N 50107 N 00 N
11 20250411 150217 55 20.00 KOSPI200 증권 N N N Y 40 N 9130 -130 5 -1.40 2646863395 290879 23.57 9110 9160 9030 12030 6490 9260 9099.53 14.12 0 -43409 9560 9410 9110 8960 8660 9485 9035 33316 2770 5000 7030 10 1 570316408 52070 7.43 0.54 12 0.05 1229.00 16894.00 10200 20250326 -10.49 6600 20240805 38.33 10200 -10.49 20250326 7920 15.28 20250114 10200 -10.49 20250326 6600 38.33 20240805 0.11 Y 006800 5000 33315 억 80529006 N N 263021 N 00 N
12 20250411 140217 55 20.00 KOSPI200 증권 N N N Y 40 N 9110 -150 5 -1.62 2080814675 228765 18.54 9110 9160 9030 12030 6490 9260 9095.86 14.12 0 -43141 9560 9410 9110 8960 8660 9485 9035 33316 2770 5000 7030 10 1 570316408 51956 7.41 0.54 12 0.04 1229.00 16894.00 10200 20250326 -10.69 6600 20240805 38.03 10200 -10.69 20250326 7920 15.03 20250114 10200 -10.69 20250326 6600 38.03 20240805 0.11 Y 006800 5000 33315 억 80529006 N N 263021 N 00 N