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
282330/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
20250414,161024,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105900,2600,2,2.52,3244913750,30611,69.47,103000,107400,103000,134200,72400,103300,106004.83,28.34,0,6607,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18304,9.38,1.54,12,0.18,11295.00,68611.00,136200,20240508,-22.25,98000,20241209,8.06,113500,-6.70,20250324,98800,7.19,20250304,136200,-22.25,20240508,98000,8.06,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,3684,N,00,N
20250414,151033,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105700,2400,2,2.32,3130472750,29529,67.01,103000,107400,103000,134200,72400,103300,106013.50,28.34,0,6258,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18269,9.36,1.54,12,0.17,11295.00,68611.00,136200,20240508,-22.39,98000,20241209,7.86,113500,-6.87,20250324,98800,6.98,20250304,136200,-22.39,20240508,98000,7.86,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250414,141033,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106700,3400,2,3.29,2109952150,19940,45.25,103000,107400,103000,134200,72400,103300,105815.05,28.34,0,5079,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18442,9.45,1.56,12,0.12,11295.00,68611.00,136200,20240508,-21.66,98000,20241209,8.88,113500,-5.99,20250324,98800,8.00,20250304,136200,-21.66,20240508,98000,8.88,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250414,131030,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106800,3500,2,3.39,1702534550,16133,36.61,103000,107000,103000,134200,72400,103300,105531.18,28.34,0,4874,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18459,9.46,1.56,12,0.09,11295.00,68611.00,136200,20240508,-21.59,98000,20241209,8.98,113500,-5.90,20250324,98800,8.10,20250304,136200,-21.59,20240508,98000,8.98,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250414,121033,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106600,3300,2,3.19,1454316650,13806,31.33,103000,107000,103000,134200,72400,103300,105339.46,28.34,0,4681,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18425,9.44,1.55,12,0.08,11295.00,68611.00,136200,20240508,-21.73,98000,20241209,8.78,113500,-6.08,20250324,98800,7.89,20250304,136200,-21.73,20240508,98000,8.78,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250414,111027,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,106000,2700,2,2.61,1043765850,9948,22.58,103000,106300,103000,134200,72400,103300,104922.18,28.34,0,3861,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18321,9.38,1.54,12,0.06,11295.00,68611.00,136200,20240508,-22.17,98000,20241209,8.16,113500,-6.61,20250324,98800,7.29,20250304,136200,-22.17,20240508,98000,8.16,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250414,101030,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,105100,1800,2,1.74,729457050,6970,15.82,103000,105400,103000,134200,72400,103300,104656.68,28.34,0,3666,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18165,9.31,1.53,12,0.04,11295.00,68611.00,136200,20240508,-22.83,98000,20241209,7.24,113500,-7.40,20250324,98800,6.38,20250304,136200,-22.83,20240508,98000,7.24,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250414,091031,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104900,1600,2,1.55,369671900,3531,8.01,103000,105400,103000,134200,72400,103300,104693.26,28.34,0,2696,108766,106032,104666,101932,100566,105350,101250,173,30900,1000,80570,100,1,17283906,18131,9.29,1.53,12,0.02,11295.00,68611.00,136200,20240508,-22.98,98000,20241209,7.04,113500,-7.58,20250324,98800,6.17,20250304,136200,-22.98,20240508,98000,7.04,20241209,0.12,Y,282330,1000,172 억,,4898428,N,N,6862,N,00,N
20250411,161020,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103300,-4100,5,-3.82,4596686450,44064,133.20,106400,107400,103300,139600,75200,107400,104318.43,28.34,0,4774,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17854,9.15,1.51,12,0.25,11295.00,68611.00,136200,20240508,-24.16,98000,20241209,5.41,113500,-8.99,20250324,98800,4.55,20250304,136200,-24.16,20240508,98000,5.41,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,6862,N,00,N
20250411,151029,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,103800,-3600,5,-3.35,4273663650,40947,123.78,106400,107400,103300,139600,75200,107400,104370.62,28.34,0,4120,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17941,9.19,1.51,12,0.24,11295.00,68611.00,136200,20240508,-23.79,98000,20241209,5.92,113500,-8.55,20250324,98800,5.06,20250304,136200,-23.79,20240508,98000,5.92,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,N,00,N
20250411,141027,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,104000,-3400,5,-3.17,2880143550,27500,83.13,106400,107400,103700,139600,75200,107400,104732.49,28.34,0,2840,109666,108532,106666,105532,103666,109100,106100,173,32200,1000,83770,100,1,17283906,17975,9.21,1.52,12,0.16,11295.00,68611.00,136200,20240508,-23.64,98000,20241209,6.12,113500,-8.37,20250324,98800,5.26,20250304,136200,-23.64,20240508,98000,6.12,20241209,0.12,Y,282330,1000,172 억,,4898558,N,N,5034,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 161024 55 40.00 KOSPI200 유통 N N N Y 40 N 105900 2600 2 2.52 3244913750 30611 69.47 103000 107400 103000 134200 72400 103300 106004.83 28.34 0 6607 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18304 9.38 1.54 12 0.18 11295.00 68611.00 136200 20240508 -22.25 98000 20241209 8.06 113500 -6.70 20250324 98800 7.19 20250304 136200 -22.25 20240508 98000 8.06 20241209 0.12 Y 282330 1000 172 억 4898428 N N 3684 N 00 N
3 20250414 151033 55 40.00 KOSPI200 유통 N N N Y 40 N 105700 2400 2 2.32 3130472750 29529 67.01 103000 107400 103000 134200 72400 103300 106013.50 28.34 0 6258 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18269 9.36 1.54 12 0.17 11295.00 68611.00 136200 20240508 -22.39 98000 20241209 7.86 113500 -6.87 20250324 98800 6.98 20250304 136200 -22.39 20240508 98000 7.86 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
4 20250414 141033 55 40.00 KOSPI200 유통 N N N Y 40 N 106700 3400 2 3.29 2109952150 19940 45.25 103000 107400 103000 134200 72400 103300 105815.05 28.34 0 5079 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18442 9.45 1.56 12 0.12 11295.00 68611.00 136200 20240508 -21.66 98000 20241209 8.88 113500 -5.99 20250324 98800 8.00 20250304 136200 -21.66 20240508 98000 8.88 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
5 20250414 131030 55 40.00 KOSPI200 유통 N N N Y 40 N 106800 3500 2 3.39 1702534550 16133 36.61 103000 107000 103000 134200 72400 103300 105531.18 28.34 0 4874 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18459 9.46 1.56 12 0.09 11295.00 68611.00 136200 20240508 -21.59 98000 20241209 8.98 113500 -5.90 20250324 98800 8.10 20250304 136200 -21.59 20240508 98000 8.98 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
6 20250414 121033 55 40.00 KOSPI200 유통 N N N Y 40 N 106600 3300 2 3.19 1454316650 13806 31.33 103000 107000 103000 134200 72400 103300 105339.46 28.34 0 4681 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18425 9.44 1.55 12 0.08 11295.00 68611.00 136200 20240508 -21.73 98000 20241209 8.78 113500 -6.08 20250324 98800 7.89 20250304 136200 -21.73 20240508 98000 8.78 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
7 20250414 111027 55 40.00 KOSPI200 유통 N N N Y 40 N 106000 2700 2 2.61 1043765850 9948 22.58 103000 106300 103000 134200 72400 103300 104922.18 28.34 0 3861 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18321 9.38 1.54 12 0.06 11295.00 68611.00 136200 20240508 -22.17 98000 20241209 8.16 113500 -6.61 20250324 98800 7.29 20250304 136200 -22.17 20240508 98000 8.16 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
8 20250414 101030 55 40.00 KOSPI200 유통 N N N Y 40 N 105100 1800 2 1.74 729457050 6970 15.82 103000 105400 103000 134200 72400 103300 104656.68 28.34 0 3666 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18165 9.31 1.53 12 0.04 11295.00 68611.00 136200 20240508 -22.83 98000 20241209 7.24 113500 -7.40 20250324 98800 6.38 20250304 136200 -22.83 20240508 98000 7.24 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
9 20250414 091031 55 40.00 KOSPI200 유통 N N N Y 40 N 104900 1600 2 1.55 369671900 3531 8.01 103000 105400 103000 134200 72400 103300 104693.26 28.34 0 2696 108766 106032 104666 101932 100566 105350 101250 173 30900 1000 80570 100 1 17283906 18131 9.29 1.53 12 0.02 11295.00 68611.00 136200 20240508 -22.98 98000 20241209 7.04 113500 -7.58 20250324 98800 6.17 20250304 136200 -22.98 20240508 98000 7.04 20241209 0.12 Y 282330 1000 172 억 4898428 N N 6862 N 00 N
10 20250411 161020 55 40.00 KOSPI200 유통 N N N Y 40 N 103300 -4100 5 -3.82 4596686450 44064 133.20 106400 107400 103300 139600 75200 107400 104318.43 28.34 0 4774 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17854 9.15 1.51 12 0.25 11295.00 68611.00 136200 20240508 -24.16 98000 20241209 5.41 113500 -8.99 20250324 98800 4.55 20250304 136200 -24.16 20240508 98000 5.41 20241209 0.12 Y 282330 1000 172 억 4898558 N N 6862 N 00 N
11 20250411 151029 55 40.00 KOSPI200 유통 N N N Y 40 N 103800 -3600 5 -3.35 4273663650 40947 123.78 106400 107400 103300 139600 75200 107400 104370.62 28.34 0 4120 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17941 9.19 1.51 12 0.24 11295.00 68611.00 136200 20240508 -23.79 98000 20241209 5.92 113500 -8.55 20250324 98800 5.06 20250304 136200 -23.79 20240508 98000 5.92 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N
12 20250411 141027 55 40.00 KOSPI200 유통 N N N Y 40 N 104000 -3400 5 -3.17 2880143550 27500 83.13 106400 107400 103700 139600 75200 107400 104732.49 28.34 0 2840 109666 108532 106666 105532 103666 109100 106100 173 32200 1000 83770 100 1 17283906 17975 9.21 1.52 12 0.16 11295.00 68611.00 136200 20240508 -23.64 98000 20241209 6.12 113500 -8.37 20250324 98800 5.26 20250304 136200 -23.64 20240508 98000 6.12 20241209 0.12 Y 282330 1000 172 억 4898558 N N 5034 N 00 N