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
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
20250414,160435,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113900,300,2,0.26,4847928950,42489,72.59,114000,114600,113600,147600,79600,113600,114098.46,26.01,0,-17193,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27879,3.89,0.56,12,0.17,29304.00,203329.00,146400,20240716,-22.20,107000,20250407,6.45,136100,-16.31,20250326,107000,6.45,20250407,146400,-22.20,20240716,107000,6.45,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,4187,N,00,N
20250414,150438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114100,500,2,0.44,4466108000,39139,66.87,114000,114600,113600,147600,79600,113600,114108.89,26.01,0,-15512,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27928,3.89,0.56,12,0.16,29304.00,203329.00,146400,20240716,-22.06,107000,20250407,6.64,136100,-16.16,20250326,107000,6.64,20250407,146400,-22.06,20240716,107000,6.64,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
20250414,140437,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114100,500,2,0.44,3650320100,31983,54.64,114000,114600,113600,147600,79600,113600,114133.14,26.01,0,-11737,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27928,3.89,0.56,12,0.13,29304.00,203329.00,146400,20240716,-22.06,107000,20250407,6.64,136100,-16.16,20250326,107000,6.64,20250407,146400,-22.06,20240716,107000,6.64,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
20250414,130438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114300,700,2,0.62,3056956900,26780,45.75,114000,114600,113600,147600,79600,113600,114150.74,26.01,0,-9260,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27977,3.90,0.56,12,0.11,29304.00,203329.00,146400,20240716,-21.93,107000,20250407,6.82,136100,-16.02,20250326,107000,6.82,20250407,146400,-21.93,20240716,107000,6.82,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
20250414,120439,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114200,600,2,0.53,2685623400,23529,40.20,114000,114600,113600,147600,79600,113600,114140.99,26.01,0,-8787,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27952,3.90,0.56,12,0.10,29304.00,203329.00,146400,20240716,-21.99,107000,20250407,6.73,136100,-16.09,20250326,107000,6.73,20250407,146400,-21.99,20240716,107000,6.73,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
20250414,110436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114500,900,2,0.79,2314833050,20282,34.65,114000,114600,113600,147600,79600,113600,114132.39,26.01,0,-8133,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,28026,3.91,0.56,12,0.08,29304.00,203329.00,146400,20240716,-21.79,107000,20250407,7.01,136100,-15.87,20250326,107000,7.01,20250407,146400,-21.79,20240716,107000,7.01,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
20250414,100438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,114050,450,2,0.40,1538592850,13482,23.03,114000,114600,113600,147600,79600,113600,114122.00,26.01,0,-6769,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27916,3.89,0.56,12,0.06,29304.00,203329.00,146400,20240716,-22.10,107000,20250407,6.59,136100,-16.20,20250326,107000,6.59,20250407,146400,-22.10,20240716,107000,6.59,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
20250414,090438,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,113900,300,2,0.26,258860650,2271,3.88,114000,114300,113600,147600,79600,113600,113985.31,26.01,0,-1369,115800,114700,112900,111800,110000,115250,112350,1311,34000,5000,84060,100,1,24476706,27879,3.89,0.56,12,0.01,29304.00,203329.00,146400,20240716,-22.20,107000,20250407,6.45,136100,-16.31,20250326,107000,6.45,20250407,146400,-22.20,20240716,107000,6.45,20250407,0.15,Y,039490,5000,1311 억,,6365688,N,N,2433,N,00,N
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
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 160435 55 30.00 KOSPI200 증권 N N N Y 40 N 113900 300 2 0.26 4847928950 42489 72.59 114000 114600 113600 147600 79600 113600 114098.46 26.01 0 -17193 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27879 3.89 0.56 12 0.17 29304.00 203329.00 146400 20240716 -22.20 107000 20250407 6.45 136100 -16.31 20250326 107000 6.45 20250407 146400 -22.20 20240716 107000 6.45 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 4187 N 00 N
3 20250414 150438 55 30.00 KOSPI200 증권 N N N Y 40 N 114100 500 2 0.44 4466108000 39139 66.87 114000 114600 113600 147600 79600 113600 114108.89 26.01 0 -15512 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27928 3.89 0.56 12 0.16 29304.00 203329.00 146400 20240716 -22.06 107000 20250407 6.64 136100 -16.16 20250326 107000 6.64 20250407 146400 -22.06 20240716 107000 6.64 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
4 20250414 140437 55 30.00 KOSPI200 증권 N N N Y 40 N 114100 500 2 0.44 3650320100 31983 54.64 114000 114600 113600 147600 79600 113600 114133.14 26.01 0 -11737 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27928 3.89 0.56 12 0.13 29304.00 203329.00 146400 20240716 -22.06 107000 20250407 6.64 136100 -16.16 20250326 107000 6.64 20250407 146400 -22.06 20240716 107000 6.64 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
5 20250414 130438 55 30.00 KOSPI200 증권 N N N Y 40 N 114300 700 2 0.62 3056956900 26780 45.75 114000 114600 113600 147600 79600 113600 114150.74 26.01 0 -9260 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27977 3.90 0.56 12 0.11 29304.00 203329.00 146400 20240716 -21.93 107000 20250407 6.82 136100 -16.02 20250326 107000 6.82 20250407 146400 -21.93 20240716 107000 6.82 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
6 20250414 120439 55 30.00 KOSPI200 증권 N N N Y 40 N 114200 600 2 0.53 2685623400 23529 40.20 114000 114600 113600 147600 79600 113600 114140.99 26.01 0 -8787 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27952 3.90 0.56 12 0.10 29304.00 203329.00 146400 20240716 -21.99 107000 20250407 6.73 136100 -16.09 20250326 107000 6.73 20250407 146400 -21.99 20240716 107000 6.73 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
7 20250414 110436 55 30.00 KOSPI200 증권 N N N Y 40 N 114500 900 2 0.79 2314833050 20282 34.65 114000 114600 113600 147600 79600 113600 114132.39 26.01 0 -8133 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 28026 3.91 0.56 12 0.08 29304.00 203329.00 146400 20240716 -21.79 107000 20250407 7.01 136100 -15.87 20250326 107000 7.01 20250407 146400 -21.79 20240716 107000 7.01 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
8 20250414 100438 55 30.00 KOSPI200 증권 N N N Y 40 N 114050 450 2 0.40 1538592850 13482 23.03 114000 114600 113600 147600 79600 113600 114122.00 26.01 0 -6769 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27916 3.89 0.56 12 0.06 29304.00 203329.00 146400 20240716 -22.10 107000 20250407 6.59 136100 -16.20 20250326 107000 6.59 20250407 146400 -22.10 20240716 107000 6.59 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
9 20250414 090438 55 30.00 KOSPI200 증권 N N N Y 40 N 113900 300 2 0.26 258860650 2271 3.88 114000 114300 113600 147600 79600 113600 113985.31 26.01 0 -1369 115800 114700 112900 111800 110000 115250 112350 1311 34000 5000 84060 100 1 24476706 27879 3.89 0.56 12 0.01 29304.00 203329.00 146400 20240716 -22.20 107000 20250407 6.45 136100 -16.31 20250326 107000 6.45 20250407 146400 -22.20 20240716 107000 6.45 20250407 0.15 Y 039490 5000 1311 억 6365688 N N 2433 N 00 N
10 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
11 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
12 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