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
111770/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
20250414,160741,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45700,700,2,1.56,1503918100,32876,68.82,44550,46400,44550,58500,31500,45000,45745.17,29.13,0,1320,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20250,4.74,0.54,12,0.07,9637.00,84486.00,53400,20250321,-14.42,32100,20240529,42.37,53400,-14.42,20250321,38800,17.78,20250113,53400,-14.42,20250321,32100,42.37,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,4058,N,00,N
20250414,150747,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45850,850,2,1.89,1378774550,30140,63.09,44550,46400,44550,58500,31500,45000,45745.67,29.13,0,1828,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20317,4.76,0.54,12,0.07,9637.00,84486.00,53400,20250321,-14.14,32100,20240529,42.83,53400,-14.14,20250321,38800,18.17,20250113,53400,-14.14,20250321,32100,42.83,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250414,140746,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45950,950,2,2.11,1136780150,24857,52.03,44550,46400,44550,58500,31500,45000,45732.80,29.13,0,3517,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20361,4.77,0.54,12,0.06,9637.00,84486.00,53400,20250321,-13.95,32100,20240529,43.15,53400,-13.95,20250321,38800,18.43,20250113,53400,-13.95,20250321,32100,43.15,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250414,130744,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46250,1250,2,2.78,979215575,21444,44.89,44550,46400,44550,58500,31500,45000,45663.85,29.13,0,4317,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20494,4.80,0.55,12,0.05,9637.00,84486.00,53400,20250321,-13.39,32100,20240529,44.08,53400,-13.39,20250321,38800,19.20,20250113,53400,-13.39,20250321,32100,44.08,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250414,120747,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46000,1000,2,2.22,795308650,17452,36.53,44550,46050,44550,58500,31500,45000,45571.20,29.13,0,3384,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20383,4.77,0.54,12,0.04,9637.00,84486.00,53400,20250321,-13.86,32100,20240529,43.30,53400,-13.86,20250321,38800,18.56,20250113,53400,-13.86,20250321,32100,43.30,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250414,110743,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,46000,1000,2,2.22,691853600,15200,31.82,44550,46050,44550,58500,31500,45000,45516.68,29.13,0,2382,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20383,4.77,0.54,12,0.03,9637.00,84486.00,53400,20250321,-13.86,32100,20240529,43.30,53400,-13.86,20250321,38800,18.56,20250113,53400,-13.86,20250321,32100,43.30,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250414,100745,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45850,850,2,1.89,497858350,10973,22.97,44550,46000,44550,58500,31500,45000,45371.22,29.13,0,1566,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20317,4.76,0.54,12,0.02,9637.00,84486.00,53400,20250321,-14.14,32100,20240529,42.83,53400,-14.14,20250321,38800,18.17,20250113,53400,-14.14,20250321,32100,42.83,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250414,090745,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45300,300,2,0.67,114555350,2551,5.34,44550,45400,44550,58500,31500,45000,44906.06,29.13,0,121,46233,45616,44983,44366,43733,45925,44675,222,13500,500,35100,50,1,44311468,20073,4.70,0.54,12,0.01,9637.00,84486.00,53400,20250321,-15.17,32100,20240529,41.12,53400,-15.17,20250321,38800,16.75,20250113,53400,-15.17,20250321,32100,41.12,20240529,0.05,Y,111770,500,221 억,,12906748,N,N,8844,N,00,N
20250411,160737,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45000,-600,5,-1.32,2149139100,47774,47.74,44650,45600,44350,59200,31950,45600,44985.54,29.12,0,-6133,47933,46766,45733,44566,43533,46700,44500,222,13600,500,35560,50,1,44311468,19940,4.67,0.53,12,0.11,9637.00,84486.00,53400,20250321,-15.73,32100,20240529,40.19,53400,-15.73,20250321,38800,15.98,20250113,53400,-15.73,20250321,32100,40.19,20240529,0.06,Y,111770,500,221 억,,12901356,N,N,8844,N,00,N
20250411,150743,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45200,-400,5,-0.88,1601989100,35631,35.60,44650,45600,44350,59200,31950,45600,44960.54,29.12,0,-2975,47933,46766,45733,44566,43533,46700,44500,222,13600,500,35560,50,1,44311468,20029,4.69,0.53,12,0.08,9637.00,84486.00,53400,20250321,-15.36,32100,20240529,40.81,53400,-15.36,20250321,38800,16.49,20250113,53400,-15.36,20250321,32100,40.81,20240529,0.06,Y,111770,500,221 억,,12901356,N,N,5821,N,00,N
20250411,140742,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,45050,-550,5,-1.21,1396542950,31078,31.05,44650,45600,44350,59200,31950,45600,44936.71,29.12,0,-2613,47933,46766,45733,44566,43533,46700,44500,222,13600,500,35560,50,1,44311468,19962,4.67,0.53,12,0.07,9637.00,84486.00,53400,20250321,-15.64,32100,20240529,40.34,53400,-15.64,20250321,38800,16.11,20250113,53400,-15.64,20250321,32100,40.34,20240529,0.06,Y,111770,500,221 억,,12901356,N,N,5821,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 160741 55 30.00 KOSPI200 유통 N N N Y 40 N 45700 700 2 1.56 1503918100 32876 68.82 44550 46400 44550 58500 31500 45000 45745.17 29.13 0 1320 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20250 4.74 0.54 12 0.07 9637.00 84486.00 53400 20250321 -14.42 32100 20240529 42.37 53400 -14.42 20250321 38800 17.78 20250113 53400 -14.42 20250321 32100 42.37 20240529 0.05 Y 111770 500 221 억 12906748 N N 4058 N 00 N
3 20250414 150747 55 30.00 KOSPI200 유통 N N N Y 40 N 45850 850 2 1.89 1378774550 30140 63.09 44550 46400 44550 58500 31500 45000 45745.67 29.13 0 1828 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20317 4.76 0.54 12 0.07 9637.00 84486.00 53400 20250321 -14.14 32100 20240529 42.83 53400 -14.14 20250321 38800 18.17 20250113 53400 -14.14 20250321 32100 42.83 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
4 20250414 140746 55 30.00 KOSPI200 유통 N N N Y 40 N 45950 950 2 2.11 1136780150 24857 52.03 44550 46400 44550 58500 31500 45000 45732.80 29.13 0 3517 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20361 4.77 0.54 12 0.06 9637.00 84486.00 53400 20250321 -13.95 32100 20240529 43.15 53400 -13.95 20250321 38800 18.43 20250113 53400 -13.95 20250321 32100 43.15 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
5 20250414 130744 55 30.00 KOSPI200 유통 N N N Y 40 N 46250 1250 2 2.78 979215575 21444 44.89 44550 46400 44550 58500 31500 45000 45663.85 29.13 0 4317 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20494 4.80 0.55 12 0.05 9637.00 84486.00 53400 20250321 -13.39 32100 20240529 44.08 53400 -13.39 20250321 38800 19.20 20250113 53400 -13.39 20250321 32100 44.08 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
6 20250414 120747 55 30.00 KOSPI200 유통 N N N Y 40 N 46000 1000 2 2.22 795308650 17452 36.53 44550 46050 44550 58500 31500 45000 45571.20 29.13 0 3384 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20383 4.77 0.54 12 0.04 9637.00 84486.00 53400 20250321 -13.86 32100 20240529 43.30 53400 -13.86 20250321 38800 18.56 20250113 53400 -13.86 20250321 32100 43.30 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
7 20250414 110743 55 30.00 KOSPI200 유통 N N N Y 40 N 46000 1000 2 2.22 691853600 15200 31.82 44550 46050 44550 58500 31500 45000 45516.68 29.13 0 2382 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20383 4.77 0.54 12 0.03 9637.00 84486.00 53400 20250321 -13.86 32100 20240529 43.30 53400 -13.86 20250321 38800 18.56 20250113 53400 -13.86 20250321 32100 43.30 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
8 20250414 100745 55 30.00 KOSPI200 유통 N N N Y 40 N 45850 850 2 1.89 497858350 10973 22.97 44550 46000 44550 58500 31500 45000 45371.22 29.13 0 1566 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20317 4.76 0.54 12 0.02 9637.00 84486.00 53400 20250321 -14.14 32100 20240529 42.83 53400 -14.14 20250321 38800 18.17 20250113 53400 -14.14 20250321 32100 42.83 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
9 20250414 090745 55 30.00 KOSPI200 유통 N N N Y 40 N 45300 300 2 0.67 114555350 2551 5.34 44550 45400 44550 58500 31500 45000 44906.06 29.13 0 121 46233 45616 44983 44366 43733 45925 44675 222 13500 500 35100 50 1 44311468 20073 4.70 0.54 12 0.01 9637.00 84486.00 53400 20250321 -15.17 32100 20240529 41.12 53400 -15.17 20250321 38800 16.75 20250113 53400 -15.17 20250321 32100 41.12 20240529 0.05 Y 111770 500 221 억 12906748 N N 8844 N 00 N
10 20250411 160737 55 30.00 KOSPI200 유통 N N N Y 40 N 45000 -600 5 -1.32 2149139100 47774 47.74 44650 45600 44350 59200 31950 45600 44985.54 29.12 0 -6133 47933 46766 45733 44566 43533 46700 44500 222 13600 500 35560 50 1 44311468 19940 4.67 0.53 12 0.11 9637.00 84486.00 53400 20250321 -15.73 32100 20240529 40.19 53400 -15.73 20250321 38800 15.98 20250113 53400 -15.73 20250321 32100 40.19 20240529 0.06 Y 111770 500 221 억 12901356 N N 8844 N 00 N
11 20250411 150743 55 30.00 KOSPI200 유통 N N N Y 40 N 45200 -400 5 -0.88 1601989100 35631 35.60 44650 45600 44350 59200 31950 45600 44960.54 29.12 0 -2975 47933 46766 45733 44566 43533 46700 44500 222 13600 500 35560 50 1 44311468 20029 4.69 0.53 12 0.08 9637.00 84486.00 53400 20250321 -15.36 32100 20240529 40.81 53400 -15.36 20250321 38800 16.49 20250113 53400 -15.36 20250321 32100 40.81 20240529 0.06 Y 111770 500 221 억 12901356 N N 5821 N 00 N
12 20250411 140742 55 30.00 KOSPI200 유통 N N N Y 40 N 45050 -550 5 -1.21 1396542950 31078 31.05 44650 45600 44350 59200 31950 45600 44936.71 29.12 0 -2613 47933 46766 45733 44566 43533 46700 44500 222 13600 500 35560 50 1 44311468 19962 4.67 0.53 12 0.07 9637.00 84486.00 53400 20250321 -15.64 32100 20240529 40.34 53400 -15.64 20250321 38800 16.11 20250113 53400 -15.64 20250321 32100 40.34 20240529 0.06 Y 111770 500 221 억 12901356 N N 5821 N 00 N