ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023530/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
20250429,160341,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67600,200,2,0.30,2452940650,36478,93.31,67900,67900,66600,87600,47200,67400,67244.38,7.83,0,-4054,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,19123,-1.98,0.12,12,0.13,-34219.00,548195.00,71500,20240509,-5.45,51800,20250203,30.50,68600,-1.46,20250307,51800,30.50,20250203,71500,-5.45,20240509,51800,30.50,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,3920,N,00,N
20250429,150344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67700,300,2,0.45,2171933650,32319,82.67,67900,67900,66600,87600,47200,67400,67203.00,7.83,0,-4468,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,19151,-1.98,0.12,12,0.11,-34219.00,548195.00,71500,20240509,-5.31,51800,20250203,30.69,68600,-1.31,20250307,51800,30.69,20250203,71500,-5.31,20240509,51800,30.69,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250429,140344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67600,200,2,0.30,1300392350,19414,49.66,67900,67900,66600,87600,47200,67400,66982.20,7.83,0,-3819,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,19123,-1.98,0.12,12,0.07,-34219.00,548195.00,71500,20240509,-5.45,51800,20250203,30.50,68600,-1.46,20250307,51800,30.50,20250203,71500,-5.45,20240509,51800,30.50,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250429,130346,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66800,-600,5,-0.89,982418050,14679,37.55,67900,67900,66600,87600,47200,67400,66926.77,7.83,0,-3218,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,18897,-1.95,0.12,12,0.05,-34219.00,548195.00,71500,20240509,-6.57,51800,20250203,28.96,68600,-2.62,20250307,51800,28.96,20250203,71500,-6.57,20240509,51800,28.96,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250429,120344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66900,-500,5,-0.74,806453250,12046,30.81,67900,67900,66600,87600,47200,67400,66947.80,7.83,0,-2359,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,18925,-1.96,0.12,12,0.04,-34219.00,548195.00,71500,20240509,-6.43,51800,20250203,29.15,68600,-2.48,20250307,51800,29.15,20250203,71500,-6.43,20240509,51800,29.15,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250429,110344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66900,-500,5,-0.74,650746450,9721,24.87,67900,67900,66600,87600,47200,67400,66942.34,7.83,0,-1933,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,18925,-1.96,0.12,12,0.03,-34219.00,548195.00,71500,20240509,-6.43,51800,20250203,29.15,68600,-2.48,20250307,51800,29.15,20250203,71500,-6.43,20240509,51800,29.15,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250429,100345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67100,-300,5,-0.45,180091750,2679,6.85,67900,67900,66900,87600,47200,67400,67223.50,7.83,0,-695,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,18982,-1.96,0.12,12,0.01,-34219.00,548195.00,71500,20240509,-6.15,51800,20250203,29.54,68600,-2.19,20250307,51800,29.54,20250203,71500,-6.15,20240509,51800,29.54,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250429,090345,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67600,200,2,0.30,10502900,155,0.40,67900,67900,67600,87600,47200,67400,67760.65,7.83,0,-60,68666,68032,67366,66732,66066,68350,67050,1414,20200,5000,52570,100,1,28288755,19123,-1.98,0.12,12,0.00,-34219.00,548195.00,71500,20240509,-5.45,51800,20250203,30.50,68600,-1.46,20250307,51800,30.50,20250203,71500,-5.45,20240509,51800,30.50,20250203,0.35,Y,023530,5000,1414 억,,2215822,N,N,4474,N,00,N
20250428,160341,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67400,400,2,0.60,2642079050,39095,114.23,66800,68000,66700,87100,46900,67000,67581.01,7.82,0,3473,68066,67532,67166,66632,66266,67350,66450,1414,20100,5000,52260,100,1,28288755,19067,-1.97,0.12,12,0.14,-34219.00,548195.00,71500,20240509,-5.73,51800,20250203,30.12,68600,-1.75,20250307,51800,30.12,20250203,71500,-5.73,20240509,51800,30.12,20250203,0.36,Y,023530,5000,1414 억,,2212712,N,N,4473,N,00,N
20250428,150344,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67300,300,2,0.45,2291477600,33887,99.02,66800,68000,66700,87100,46900,67000,67621.14,7.82,0,4555,68066,67532,67166,66632,66266,67350,66450,1414,20100,5000,52260,100,1,28288755,19038,-1.97,0.12,12,0.12,-34219.00,548195.00,71500,20240509,-5.87,51800,20250203,29.92,68600,-1.90,20250307,51800,29.92,20250203,71500,-5.87,20240509,51800,29.92,20250203,0.36,Y,023530,5000,1414 억,,2212712,N,N,4937,N,00,N
20250428,140343,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,67600,600,2,0.90,1624209050,23980,70.07,66800,68000,66700,87100,46900,67000,67731.82,7.82,0,2524,68066,67532,67166,66632,66266,67350,66450,1414,20100,5000,52260,100,1,28288755,19123,-1.98,0.12,12,0.08,-34219.00,548195.00,71500,20240509,-5.45,51800,20250203,30.50,68600,-1.46,20250307,51800,30.50,20250203,71500,-5.45,20240509,51800,30.50,20250203,0.36,Y,023530,5000,1414 억,,2212712,N,N,4937,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 20250429 160341 55 40.00 KOSPI200 유통 N N N Y 40 N 67600 200 2 0.30 2452940650 36478 93.31 67900 67900 66600 87600 47200 67400 67244.38 7.83 0 -4054 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 19123 -1.98 0.12 12 0.13 -34219.00 548195.00 71500 20240509 -5.45 51800 20250203 30.50 68600 -1.46 20250307 51800 30.50 20250203 71500 -5.45 20240509 51800 30.50 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 3920 N 00 N
3 20250429 150344 55 40.00 KOSPI200 유통 N N N Y 40 N 67700 300 2 0.45 2171933650 32319 82.67 67900 67900 66600 87600 47200 67400 67203.00 7.83 0 -4468 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 19151 -1.98 0.12 12 0.11 -34219.00 548195.00 71500 20240509 -5.31 51800 20250203 30.69 68600 -1.31 20250307 51800 30.69 20250203 71500 -5.31 20240509 51800 30.69 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
4 20250429 140344 55 40.00 KOSPI200 유통 N N N Y 40 N 67600 200 2 0.30 1300392350 19414 49.66 67900 67900 66600 87600 47200 67400 66982.20 7.83 0 -3819 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 19123 -1.98 0.12 12 0.07 -34219.00 548195.00 71500 20240509 -5.45 51800 20250203 30.50 68600 -1.46 20250307 51800 30.50 20250203 71500 -5.45 20240509 51800 30.50 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
5 20250429 130346 55 40.00 KOSPI200 유통 N N N Y 40 N 66800 -600 5 -0.89 982418050 14679 37.55 67900 67900 66600 87600 47200 67400 66926.77 7.83 0 -3218 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 18897 -1.95 0.12 12 0.05 -34219.00 548195.00 71500 20240509 -6.57 51800 20250203 28.96 68600 -2.62 20250307 51800 28.96 20250203 71500 -6.57 20240509 51800 28.96 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
6 20250429 120344 55 40.00 KOSPI200 유통 N N N Y 40 N 66900 -500 5 -0.74 806453250 12046 30.81 67900 67900 66600 87600 47200 67400 66947.80 7.83 0 -2359 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 18925 -1.96 0.12 12 0.04 -34219.00 548195.00 71500 20240509 -6.43 51800 20250203 29.15 68600 -2.48 20250307 51800 29.15 20250203 71500 -6.43 20240509 51800 29.15 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
7 20250429 110344 55 40.00 KOSPI200 유통 N N N Y 40 N 66900 -500 5 -0.74 650746450 9721 24.87 67900 67900 66600 87600 47200 67400 66942.34 7.83 0 -1933 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 18925 -1.96 0.12 12 0.03 -34219.00 548195.00 71500 20240509 -6.43 51800 20250203 29.15 68600 -2.48 20250307 51800 29.15 20250203 71500 -6.43 20240509 51800 29.15 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
8 20250429 100345 55 40.00 KOSPI200 유통 N N N Y 40 N 67100 -300 5 -0.45 180091750 2679 6.85 67900 67900 66900 87600 47200 67400 67223.50 7.83 0 -695 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 18982 -1.96 0.12 12 0.01 -34219.00 548195.00 71500 20240509 -6.15 51800 20250203 29.54 68600 -2.19 20250307 51800 29.54 20250203 71500 -6.15 20240509 51800 29.54 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
9 20250429 090345 55 40.00 KOSPI200 유통 N N N Y 40 N 67600 200 2 0.30 10502900 155 0.40 67900 67900 67600 87600 47200 67400 67760.65 7.83 0 -60 68666 68032 67366 66732 66066 68350 67050 1414 20200 5000 52570 100 1 28288755 19123 -1.98 0.12 12 0.00 -34219.00 548195.00 71500 20240509 -5.45 51800 20250203 30.50 68600 -1.46 20250307 51800 30.50 20250203 71500 -5.45 20240509 51800 30.50 20250203 0.35 Y 023530 5000 1414 억 2215822 N N 4474 N 00 N
10 20250428 160341 55 40.00 KOSPI200 유통 N N N Y 40 N 67400 400 2 0.60 2642079050 39095 114.23 66800 68000 66700 87100 46900 67000 67581.01 7.82 0 3473 68066 67532 67166 66632 66266 67350 66450 1414 20100 5000 52260 100 1 28288755 19067 -1.97 0.12 12 0.14 -34219.00 548195.00 71500 20240509 -5.73 51800 20250203 30.12 68600 -1.75 20250307 51800 30.12 20250203 71500 -5.73 20240509 51800 30.12 20250203 0.36 Y 023530 5000 1414 억 2212712 N N 4473 N 00 N
11 20250428 150344 55 40.00 KOSPI200 유통 N N N Y 40 N 67300 300 2 0.45 2291477600 33887 99.02 66800 68000 66700 87100 46900 67000 67621.14 7.82 0 4555 68066 67532 67166 66632 66266 67350 66450 1414 20100 5000 52260 100 1 28288755 19038 -1.97 0.12 12 0.12 -34219.00 548195.00 71500 20240509 -5.87 51800 20250203 29.92 68600 -1.90 20250307 51800 29.92 20250203 71500 -5.87 20240509 51800 29.92 20250203 0.36 Y 023530 5000 1414 억 2212712 N N 4937 N 00 N
12 20250428 140343 55 40.00 KOSPI200 유통 N N N Y 40 N 67600 600 2 0.90 1624209050 23980 70.07 66800 68000 66700 87100 46900 67000 67731.82 7.82 0 2524 68066 67532 67166 66632 66266 67350 66450 1414 20100 5000 52260 100 1 28288755 19123 -1.98 0.12 12 0.08 -34219.00 548195.00 71500 20240509 -5.45 51800 20250203 30.50 68600 -1.46 20250307 51800 30.50 20250203 71500 -5.45 20240509 51800 30.50 20250203 0.36 Y 023530 5000 1414 억 2212712 N N 4937 N 00 N