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
081660/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
20250414,160631,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36250,-450,5,-1.23,4006404250,110285,74.07,36250,36800,36000,47700,25700,36700,36327.73,41.60,0,-27961,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21785,25.93,1.05,12,0.18,1398.00,34646.00,44950,20240925,-19.35,33550,20250409,8.05,43250,-16.18,20250121,33550,8.05,20250409,44950,-19.35,20240925,33550,8.05,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,4661,N,00,N
20250414,150636,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36350,-350,5,-0.95,3548776650,97666,65.59,36250,36800,36000,47700,25700,36700,36335.85,41.60,0,-28035,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21845,26.00,1.05,12,0.16,1398.00,34646.00,44950,20240925,-19.13,33550,20250409,8.35,43250,-15.95,20250121,33550,8.35,20250409,44950,-19.13,20240925,33550,8.35,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250414,140635,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36550,-150,5,-0.41,2274621425,62676,42.09,36250,36800,36000,47700,25700,36700,36291.75,41.60,0,-10035,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21965,26.14,1.05,12,0.10,1398.00,34646.00,44950,20240925,-18.69,33550,20250409,8.94,43250,-15.49,20250121,33550,8.94,20250409,44950,-18.69,20240925,33550,8.94,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250414,130634,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36350,-350,5,-0.95,1990323025,54856,36.84,36250,36800,36000,47700,25700,36700,36282.69,41.60,0,-12401,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21845,26.00,1.05,12,0.09,1398.00,34646.00,44950,20240925,-19.13,33550,20250409,8.35,43250,-15.95,20250121,33550,8.35,20250409,44950,-19.13,20240925,33550,8.35,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250414,120636,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36200,-500,5,-1.36,1764502950,48623,32.66,36250,36800,36000,47700,25700,36700,36289.47,41.60,0,-12492,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21755,25.89,1.04,12,0.08,1398.00,34646.00,44950,20240925,-19.47,33550,20250409,7.90,43250,-16.30,20250121,33550,7.90,20250409,44950,-19.47,20240925,33550,7.90,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250414,110632,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36250,-450,5,-1.23,1406303550,38745,26.02,36250,36800,36000,47700,25700,36700,36296.39,41.60,0,-12787,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21785,25.93,1.05,12,0.06,1398.00,34646.00,44950,20240925,-19.35,33550,20250409,8.05,43250,-16.18,20250121,33550,8.05,20250409,44950,-19.35,20240925,33550,8.05,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250414,100635,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36100,-600,5,-1.63,1111804350,30603,20.55,36250,36800,36000,47700,25700,36700,36329.91,41.60,0,-12549,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21695,25.82,1.04,12,0.05,1398.00,34646.00,44950,20240925,-19.69,33550,20250409,7.60,43250,-16.53,20250121,33550,7.60,20250409,44950,-19.69,20240925,33550,7.60,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250414,090636,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36350,-350,5,-0.95,279086150,7706,5.18,36250,36800,36000,47700,25700,36700,36216.73,41.60,0,-364,38100,37400,36850,36150,35600,37125,35875,617,11000,1000,28620,50,1,60095839,21845,26.00,1.05,12,0.01,1398.00,34646.00,44950,20240925,-19.13,33550,20250409,8.35,43250,-15.95,20250121,33550,8.35,20250409,44950,-19.13,20240925,33550,8.35,20250409,0.08,Y,081660,1000,616 억,,24998688,N,N,25300,N,00,N
20250411,160627,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36700,-1250,5,-3.29,5471122375,148898,63.68,36800,37550,36300,49300,26600,37950,36744.10,41.72,0,-58409,40183,39066,37033,35916,33883,39625,36475,617,11350,1000,29600,50,1,60095839,22055,26.25,1.06,12,0.25,1398.00,34646.00,44950,20240925,-18.35,33550,20250409,9.39,43250,-15.14,20250121,33550,9.39,20250409,44950,-18.35,20240925,33550,9.39,20250409,0.07,Y,081660,1000,616 억,,25071938,N,N,25300,N,00,N
20250411,150633,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36850,-1100,5,-2.90,4883441725,132892,56.83,36800,37550,36300,49300,26600,37950,36747.45,41.72,0,-64696,40183,39066,37033,35916,33883,39625,36475,617,11350,1000,29600,50,1,60095839,22145,26.36,1.06,12,0.22,1398.00,34646.00,44950,20240925,-18.02,33550,20250409,9.84,43250,-14.80,20250121,33550,9.84,20250409,44950,-18.02,20240925,33550,9.84,20250409,0.07,Y,081660,1000,616 억,,25071938,N,N,42807,N,00,N
20250411,140632,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,36800,-1150,5,-3.03,2199309075,60014,25.67,36800,37550,36300,49300,26600,37950,36646.60,41.72,0,-13343,40183,39066,37033,35916,33883,39625,36475,617,11350,1000,29600,50,1,60095839,22115,26.32,1.06,12,0.10,1398.00,34646.00,44950,20240925,-18.13,33550,20250409,9.69,43250,-14.91,20250121,33550,9.69,20250409,44950,-18.13,20240925,33550,9.69,20250409,0.07,Y,081660,1000,616 억,,25071938,N,N,42807,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 160631 55 30.00 KOSPI200 유통 N N N Y 40 N 36250 -450 5 -1.23 4006404250 110285 74.07 36250 36800 36000 47700 25700 36700 36327.73 41.60 0 -27961 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21785 25.93 1.05 12 0.18 1398.00 34646.00 44950 20240925 -19.35 33550 20250409 8.05 43250 -16.18 20250121 33550 8.05 20250409 44950 -19.35 20240925 33550 8.05 20250409 0.08 Y 081660 1000 616 억 24998688 N N 4661 N 00 N
3 20250414 150636 55 30.00 KOSPI200 유통 N N N Y 40 N 36350 -350 5 -0.95 3548776650 97666 65.59 36250 36800 36000 47700 25700 36700 36335.85 41.60 0 -28035 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21845 26.00 1.05 12 0.16 1398.00 34646.00 44950 20240925 -19.13 33550 20250409 8.35 43250 -15.95 20250121 33550 8.35 20250409 44950 -19.13 20240925 33550 8.35 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
4 20250414 140635 55 30.00 KOSPI200 유통 N N N Y 40 N 36550 -150 5 -0.41 2274621425 62676 42.09 36250 36800 36000 47700 25700 36700 36291.75 41.60 0 -10035 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21965 26.14 1.05 12 0.10 1398.00 34646.00 44950 20240925 -18.69 33550 20250409 8.94 43250 -15.49 20250121 33550 8.94 20250409 44950 -18.69 20240925 33550 8.94 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
5 20250414 130634 55 30.00 KOSPI200 유통 N N N Y 40 N 36350 -350 5 -0.95 1990323025 54856 36.84 36250 36800 36000 47700 25700 36700 36282.69 41.60 0 -12401 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21845 26.00 1.05 12 0.09 1398.00 34646.00 44950 20240925 -19.13 33550 20250409 8.35 43250 -15.95 20250121 33550 8.35 20250409 44950 -19.13 20240925 33550 8.35 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
6 20250414 120636 55 30.00 KOSPI200 유통 N N N Y 40 N 36200 -500 5 -1.36 1764502950 48623 32.66 36250 36800 36000 47700 25700 36700 36289.47 41.60 0 -12492 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21755 25.89 1.04 12 0.08 1398.00 34646.00 44950 20240925 -19.47 33550 20250409 7.90 43250 -16.30 20250121 33550 7.90 20250409 44950 -19.47 20240925 33550 7.90 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
7 20250414 110632 55 30.00 KOSPI200 유통 N N N Y 40 N 36250 -450 5 -1.23 1406303550 38745 26.02 36250 36800 36000 47700 25700 36700 36296.39 41.60 0 -12787 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21785 25.93 1.05 12 0.06 1398.00 34646.00 44950 20240925 -19.35 33550 20250409 8.05 43250 -16.18 20250121 33550 8.05 20250409 44950 -19.35 20240925 33550 8.05 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
8 20250414 100635 55 30.00 KOSPI200 유통 N N N Y 40 N 36100 -600 5 -1.63 1111804350 30603 20.55 36250 36800 36000 47700 25700 36700 36329.91 41.60 0 -12549 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21695 25.82 1.04 12 0.05 1398.00 34646.00 44950 20240925 -19.69 33550 20250409 7.60 43250 -16.53 20250121 33550 7.60 20250409 44950 -19.69 20240925 33550 7.60 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
9 20250414 090636 55 30.00 KOSPI200 유통 N N N Y 40 N 36350 -350 5 -0.95 279086150 7706 5.18 36250 36800 36000 47700 25700 36700 36216.73 41.60 0 -364 38100 37400 36850 36150 35600 37125 35875 617 11000 1000 28620 50 1 60095839 21845 26.00 1.05 12 0.01 1398.00 34646.00 44950 20240925 -19.13 33550 20250409 8.35 43250 -15.95 20250121 33550 8.35 20250409 44950 -19.13 20240925 33550 8.35 20250409 0.08 Y 081660 1000 616 억 24998688 N N 25300 N 00 N
10 20250411 160627 55 30.00 KOSPI200 유통 N N N Y 40 N 36700 -1250 5 -3.29 5471122375 148898 63.68 36800 37550 36300 49300 26600 37950 36744.10 41.72 0 -58409 40183 39066 37033 35916 33883 39625 36475 617 11350 1000 29600 50 1 60095839 22055 26.25 1.06 12 0.25 1398.00 34646.00 44950 20240925 -18.35 33550 20250409 9.39 43250 -15.14 20250121 33550 9.39 20250409 44950 -18.35 20240925 33550 9.39 20250409 0.07 Y 081660 1000 616 억 25071938 N N 25300 N 00 N
11 20250411 150633 55 30.00 KOSPI200 유통 N N N Y 40 N 36850 -1100 5 -2.90 4883441725 132892 56.83 36800 37550 36300 49300 26600 37950 36747.45 41.72 0 -64696 40183 39066 37033 35916 33883 39625 36475 617 11350 1000 29600 50 1 60095839 22145 26.36 1.06 12 0.22 1398.00 34646.00 44950 20240925 -18.02 33550 20250409 9.84 43250 -14.80 20250121 33550 9.84 20250409 44950 -18.02 20240925 33550 9.84 20250409 0.07 Y 081660 1000 616 억 25071938 N N 42807 N 00 N
12 20250411 140632 55 30.00 KOSPI200 유통 N N N Y 40 N 36800 -1150 5 -3.03 2199309075 60014 25.67 36800 37550 36300 49300 26600 37950 36646.60 41.72 0 -13343 40183 39066 37033 35916 33883 39625 36475 617 11350 1000 29600 50 1 60095839 22115 26.32 1.06 12 0.10 1398.00 34646.00 44950 20240925 -18.13 33550 20250409 9.69 43250 -14.91 20250121 33550 9.69 20250409 44950 -18.13 20240925 33550 9.69 20250409 0.07 Y 081660 1000 616 억 25071938 N N 42807 N 00 N