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
139480/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
20250414,160814,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86100,-300,5,-0.35,9841149950,114390,69.57,86100,87000,84700,112300,60500,86400,86031.56,18.97,0,12641,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,24001,-4.07,0.23,12,0.41,-21166.00,377932.00,88800,20250407,-3.04,54800,20240627,57.12,88800,-3.04,20250407,61800,39.32,20250102,88800,-3.04,20250407,54800,57.12,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,10140,N,00,N
20250414,150821,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86200,-200,5,-0.23,9140431850,106263,64.63,86100,87000,84700,112300,60500,86400,86017.07,18.97,0,13173,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,24029,-4.07,0.23,12,0.38,-21166.00,377932.00,88800,20250407,-2.93,54800,20240627,57.30,88800,-2.93,20250407,61800,39.48,20250102,88800,-2.93,20250407,54800,57.30,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250414,140820,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86200,-200,5,-0.23,7535849100,87649,53.30,86100,87000,84700,112300,60500,86400,85977.58,18.97,0,11373,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,24029,-4.07,0.23,12,0.31,-21166.00,377932.00,88800,20250407,-2.93,54800,20240627,57.30,88800,-2.93,20250407,61800,39.48,20250102,88800,-2.93,20250407,54800,57.30,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250414,130818,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86200,-200,5,-0.23,6217253850,72354,44.00,86100,87000,84700,112300,60500,86400,85928.27,18.97,0,8760,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,24029,-4.07,0.23,12,0.26,-21166.00,377932.00,88800,20250407,-2.93,54800,20240627,57.30,88800,-2.93,20250407,61800,39.48,20250102,88800,-2.93,20250407,54800,57.30,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250414,120820,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85800,-600,5,-0.69,4775901800,55623,33.83,86100,87000,84700,112300,60500,86400,85862.00,18.97,0,4678,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,23917,-4.05,0.23,12,0.20,-21166.00,377932.00,88800,20250407,-3.38,54800,20240627,56.57,88800,-3.38,20250407,61800,38.83,20250102,88800,-3.38,20250407,54800,56.57,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250414,110816,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86100,-300,5,-0.35,3679663100,42883,26.08,86100,87000,84700,112300,60500,86400,85807.04,18.97,0,1087,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,24001,-4.07,0.23,12,0.15,-21166.00,377932.00,88800,20250407,-3.04,54800,20240627,57.12,88800,-3.04,20250407,61800,39.32,20250102,88800,-3.04,20250407,54800,57.12,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250414,100818,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,85600,-800,5,-0.93,2322779150,27081,16.47,86100,87000,84700,112300,60500,86400,85771.54,18.97,0,-2831,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,23862,-4.04,0.23,12,0.10,-21166.00,377932.00,88800,20250407,-3.60,54800,20240627,56.20,88800,-3.60,20250407,61800,38.51,20250102,88800,-3.60,20250407,54800,56.20,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250414,090819,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86900,500,2,0.58,524159900,6067,3.69,86100,87000,85500,112300,60500,86400,86395.24,18.97,0,-2157,88600,87500,85800,84700,83000,88050,85250,1394,25900,5000,65660,100,1,27875819,24224,-4.11,0.23,12,0.02,-21166.00,377932.00,88800,20250407,-2.14,54800,20240627,58.58,88800,-2.14,20250407,61800,40.61,20250102,88800,-2.14,20250407,54800,58.58,20240627,0.84,Y,139480,5000,1393 억,,5288197,N,N,26152,N,00,N
20250411,160809,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86400,2100,2,2.49,14164321700,164430,55.03,84300,86900,84100,109500,59100,84300,86142.63,18.99,0,-3197,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24085,-4.08,0.23,12,0.59,-21166.00,377932.00,88800,20250407,-2.70,54800,20240627,57.66,88800,-2.70,20250407,61800,39.81,20250102,88800,-2.70,20250407,54800,57.66,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,26152,N,00,N
20250411,150817,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86300,2000,2,2.37,12529667200,145498,48.70,84300,86900,84100,109500,59100,84300,86116.48,18.99,0,-6206,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24057,-4.08,0.23,12,0.52,-21166.00,377932.00,88800,20250407,-2.82,54800,20240627,57.48,88800,-2.82,20250407,61800,39.64,20250102,88800,-2.82,20250407,54800,57.48,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,N,00,N
20250411,140816,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,86100,1800,2,2.14,10710123950,124380,41.63,84300,86900,84100,109500,59100,84300,86108.96,18.99,0,-3544,87566,85932,83666,82032,79766,86750,82850,1394,25200,5000,64060,100,1,27875819,24001,-4.07,0.23,12,0.45,-21166.00,377932.00,88800,20250407,-3.04,54800,20240627,57.12,88800,-3.04,20250407,61800,39.32,20250102,88800,-3.04,20250407,54800,57.12,20240627,0.86,Y,139480,5000,1393 억,,5293789,N,N,6899,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 160814 55 40.00 KOSPI200 유통 N N N Y 40 N 86100 -300 5 -0.35 9841149950 114390 69.57 86100 87000 84700 112300 60500 86400 86031.56 18.97 0 12641 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 24001 -4.07 0.23 12 0.41 -21166.00 377932.00 88800 20250407 -3.04 54800 20240627 57.12 88800 -3.04 20250407 61800 39.32 20250102 88800 -3.04 20250407 54800 57.12 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 10140 N 00 N
3 20250414 150821 55 40.00 KOSPI200 유통 N N N Y 40 N 86200 -200 5 -0.23 9140431850 106263 64.63 86100 87000 84700 112300 60500 86400 86017.07 18.97 0 13173 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 24029 -4.07 0.23 12 0.38 -21166.00 377932.00 88800 20250407 -2.93 54800 20240627 57.30 88800 -2.93 20250407 61800 39.48 20250102 88800 -2.93 20250407 54800 57.30 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
4 20250414 140820 55 40.00 KOSPI200 유통 N N N Y 40 N 86200 -200 5 -0.23 7535849100 87649 53.30 86100 87000 84700 112300 60500 86400 85977.58 18.97 0 11373 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 24029 -4.07 0.23 12 0.31 -21166.00 377932.00 88800 20250407 -2.93 54800 20240627 57.30 88800 -2.93 20250407 61800 39.48 20250102 88800 -2.93 20250407 54800 57.30 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
5 20250414 130818 55 40.00 KOSPI200 유통 N N N Y 40 N 86200 -200 5 -0.23 6217253850 72354 44.00 86100 87000 84700 112300 60500 86400 85928.27 18.97 0 8760 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 24029 -4.07 0.23 12 0.26 -21166.00 377932.00 88800 20250407 -2.93 54800 20240627 57.30 88800 -2.93 20250407 61800 39.48 20250102 88800 -2.93 20250407 54800 57.30 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
6 20250414 120820 55 40.00 KOSPI200 유통 N N N Y 40 N 85800 -600 5 -0.69 4775901800 55623 33.83 86100 87000 84700 112300 60500 86400 85862.00 18.97 0 4678 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 23917 -4.05 0.23 12 0.20 -21166.00 377932.00 88800 20250407 -3.38 54800 20240627 56.57 88800 -3.38 20250407 61800 38.83 20250102 88800 -3.38 20250407 54800 56.57 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
7 20250414 110816 55 40.00 KOSPI200 유통 N N N Y 40 N 86100 -300 5 -0.35 3679663100 42883 26.08 86100 87000 84700 112300 60500 86400 85807.04 18.97 0 1087 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 24001 -4.07 0.23 12 0.15 -21166.00 377932.00 88800 20250407 -3.04 54800 20240627 57.12 88800 -3.04 20250407 61800 39.32 20250102 88800 -3.04 20250407 54800 57.12 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
8 20250414 100818 55 40.00 KOSPI200 유통 N N N Y 40 N 85600 -800 5 -0.93 2322779150 27081 16.47 86100 87000 84700 112300 60500 86400 85771.54 18.97 0 -2831 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 23862 -4.04 0.23 12 0.10 -21166.00 377932.00 88800 20250407 -3.60 54800 20240627 56.20 88800 -3.60 20250407 61800 38.51 20250102 88800 -3.60 20250407 54800 56.20 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
9 20250414 090819 55 40.00 KOSPI200 유통 N N N Y 40 N 86900 500 2 0.58 524159900 6067 3.69 86100 87000 85500 112300 60500 86400 86395.24 18.97 0 -2157 88600 87500 85800 84700 83000 88050 85250 1394 25900 5000 65660 100 1 27875819 24224 -4.11 0.23 12 0.02 -21166.00 377932.00 88800 20250407 -2.14 54800 20240627 58.58 88800 -2.14 20250407 61800 40.61 20250102 88800 -2.14 20250407 54800 58.58 20240627 0.84 Y 139480 5000 1393 억 5288197 N N 26152 N 00 N
10 20250411 160809 55 40.00 KOSPI200 유통 N N N Y 40 N 86400 2100 2 2.49 14164321700 164430 55.03 84300 86900 84100 109500 59100 84300 86142.63 18.99 0 -3197 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24085 -4.08 0.23 12 0.59 -21166.00 377932.00 88800 20250407 -2.70 54800 20240627 57.66 88800 -2.70 20250407 61800 39.81 20250102 88800 -2.70 20250407 54800 57.66 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 26152 N 00 N
11 20250411 150817 55 40.00 KOSPI200 유통 N N N Y 40 N 86300 2000 2 2.37 12529667200 145498 48.70 84300 86900 84100 109500 59100 84300 86116.48 18.99 0 -6206 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24057 -4.08 0.23 12 0.52 -21166.00 377932.00 88800 20250407 -2.82 54800 20240627 57.48 88800 -2.82 20250407 61800 39.64 20250102 88800 -2.82 20250407 54800 57.48 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N
12 20250411 140816 55 40.00 KOSPI200 유통 N N N Y 40 N 86100 1800 2 2.14 10710123950 124380 41.63 84300 86900 84100 109500 59100 84300 86108.96 18.99 0 -3544 87566 85932 83666 82032 79766 86750 82850 1394 25200 5000 64060 100 1 27875819 24001 -4.07 0.23 12 0.45 -21166.00 377932.00 88800 20250407 -3.04 54800 20240627 57.12 88800 -3.04 20250407 61800 39.32 20250102 88800 -3.04 20250407 54800 57.12 20240627 0.86 Y 139480 5000 1393 억 5293789 N N 6899 N 00 N