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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 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
20250407,160325,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65100,-700,5,-1.06,9895598650,151084,87.94,64300,66500,63200,85500,46100,65800,65497.33,8.08,0,-36289,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18416,-1.90,0.12,12,0.53,-34219.00,548195.00,75100,20240401,-13.32,51800,20250203,25.68,68600,-5.10,20250307,51800,25.68,20250203,72700,-10.45,20240409,51800,25.68,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,9966,N,00,N
20250407,150328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65100,-700,5,-1.06,9588740750,146361,85.19,64300,66500,63200,85500,46100,65800,65514.32,8.08,0,-35189,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18416,-1.90,0.12,12,0.52,-34219.00,548195.00,75100,20240401,-13.32,51800,20250203,25.68,68600,-5.10,20250307,51800,25.68,20250203,72700,-10.45,20240409,51800,25.68,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250407,140328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65100,-700,5,-1.06,8329056450,127063,73.96,64300,66500,63200,85500,46100,65800,65550.60,8.08,0,-26419,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18416,-1.90,0.12,12,0.45,-34219.00,548195.00,75100,20240401,-13.32,51800,20250203,25.68,68600,-5.10,20250307,51800,25.68,20250203,72700,-10.45,20240409,51800,25.68,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250407,130326,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66100,300,2,0.46,6792020050,103607,60.31,64300,66500,63200,85500,46100,65800,65555.61,8.08,0,-16289,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18699,-1.93,0.12,12,0.37,-34219.00,548195.00,75100,20240401,-11.98,51800,20250203,27.61,68600,-3.64,20250307,51800,27.61,20250203,72700,-9.08,20240409,51800,27.61,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250407,120326,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66100,300,2,0.46,5402320400,82573,48.06,64300,66500,63200,85500,46100,65800,65424.78,8.08,0,-5874,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18699,-1.93,0.12,12,0.29,-34219.00,548195.00,75100,20240401,-11.98,51800,20250203,27.61,68600,-3.64,20250307,51800,27.61,20250203,72700,-9.08,20240409,51800,27.61,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250407,110327,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,66300,500,2,0.76,4029264700,61851,36.00,64300,66400,63200,85500,46100,65800,65144.70,8.08,0,217,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18755,-1.94,0.12,12,0.22,-34219.00,548195.00,75100,20240401,-11.72,51800,20250203,27.99,68600,-3.35,20250307,51800,27.99,20250203,72700,-8.80,20240409,51800,27.99,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250407,100327,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64400,-1400,5,-2.13,2434493600,37511,21.83,64300,65900,63200,85500,46100,65800,64900.79,8.08,0,-1172,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18218,-1.88,0.12,12,0.13,-34219.00,548195.00,75100,20240401,-14.25,51800,20250203,24.32,68600,-6.12,20250307,51800,24.32,20250203,72700,-11.42,20240409,51800,24.32,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250407,090327,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64400,-1400,5,-2.13,222621900,3473,2.02,64300,64700,63200,85500,46100,65800,64100.75,8.08,0,-460,70600,68200,63700,61300,56800,69400,62500,1414,19700,5000,51320,100,1,28288755,18218,-1.88,0.12,12,0.01,-34219.00,548195.00,75100,20240401,-14.25,51800,20250203,24.32,68600,-6.12,20250307,51800,24.32,20250203,72700,-11.42,20240409,51800,24.32,20250203,0.42,Y,023530,5000,1414 억,,2285954,N,N,15763,N,00,N
20250404,160327,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65800,5500,2,9.12,11008655400,171800,330.16,59800,66100,59200,78300,42300,60300,64078.32,8.10,0,-31593,62766,61532,60266,59032,57766,62150,59650,1414,18000,5000,47030,100,1,28288755,18614,-1.92,0.12,12,0.61,-34219.00,548195.00,75100,20240401,-12.38,51800,20250203,27.03,68600,-4.08,20250307,51800,27.03,20250203,72800,-9.62,20240404,51800,27.03,20250203,0.42,Y,023530,5000,1414 억,,2291198,N,N,15763,N,00,N
20250404,150328,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,65800,5500,2,9.12,10166097100,158992,305.55,59800,66100,59200,78300,42300,60300,63940.93,8.10,0,-29486,62766,61532,60266,59032,57766,62150,59650,1414,18000,5000,47030,100,1,28288755,18614,-1.92,0.12,12,0.56,-34219.00,548195.00,75100,20240401,-12.38,51800,20250203,27.03,68600,-4.08,20250307,51800,27.03,20250203,72800,-9.62,20240404,51800,27.03,20250203,0.42,Y,023530,5000,1414 억,,2291198,N,N,9378,N,00,N
20250404,140329,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,64800,4500,2,7.46,6872910000,108713,208.92,59800,65300,59200,78300,42300,60300,63220.68,8.10,0,-23925,62766,61532,60266,59032,57766,62150,59650,1414,18000,5000,47030,100,1,28288755,18331,-1.89,0.12,12,0.38,-34219.00,548195.00,75100,20240401,-13.72,51800,20250203,25.10,68600,-5.54,20250307,51800,25.10,20250203,72800,-10.99,20240404,51800,25.10,20250203,0.42,Y,023530,5000,1414 억,,2291198,N,N,9378,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 20250407 160325 55 40.00 KOSPI200 유통 N N N Y 40 N 65100 -700 5 -1.06 9895598650 151084 87.94 64300 66500 63200 85500 46100 65800 65497.33 8.08 0 -36289 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18416 -1.90 0.12 12 0.53 -34219.00 548195.00 75100 20240401 -13.32 51800 20250203 25.68 68600 -5.10 20250307 51800 25.68 20250203 72700 -10.45 20240409 51800 25.68 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 9966 N 00 N
3 20250407 150328 55 40.00 KOSPI200 유통 N N N Y 40 N 65100 -700 5 -1.06 9588740750 146361 85.19 64300 66500 63200 85500 46100 65800 65514.32 8.08 0 -35189 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18416 -1.90 0.12 12 0.52 -34219.00 548195.00 75100 20240401 -13.32 51800 20250203 25.68 68600 -5.10 20250307 51800 25.68 20250203 72700 -10.45 20240409 51800 25.68 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
4 20250407 140328 55 40.00 KOSPI200 유통 N N N Y 40 N 65100 -700 5 -1.06 8329056450 127063 73.96 64300 66500 63200 85500 46100 65800 65550.60 8.08 0 -26419 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18416 -1.90 0.12 12 0.45 -34219.00 548195.00 75100 20240401 -13.32 51800 20250203 25.68 68600 -5.10 20250307 51800 25.68 20250203 72700 -10.45 20240409 51800 25.68 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
5 20250407 130326 55 40.00 KOSPI200 유통 N N N Y 40 N 66100 300 2 0.46 6792020050 103607 60.31 64300 66500 63200 85500 46100 65800 65555.61 8.08 0 -16289 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18699 -1.93 0.12 12 0.37 -34219.00 548195.00 75100 20240401 -11.98 51800 20250203 27.61 68600 -3.64 20250307 51800 27.61 20250203 72700 -9.08 20240409 51800 27.61 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
6 20250407 120326 55 40.00 KOSPI200 유통 N N N Y 40 N 66100 300 2 0.46 5402320400 82573 48.06 64300 66500 63200 85500 46100 65800 65424.78 8.08 0 -5874 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18699 -1.93 0.12 12 0.29 -34219.00 548195.00 75100 20240401 -11.98 51800 20250203 27.61 68600 -3.64 20250307 51800 27.61 20250203 72700 -9.08 20240409 51800 27.61 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
7 20250407 110327 55 40.00 KOSPI200 유통 N N N Y 40 N 66300 500 2 0.76 4029264700 61851 36.00 64300 66400 63200 85500 46100 65800 65144.70 8.08 0 217 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18755 -1.94 0.12 12 0.22 -34219.00 548195.00 75100 20240401 -11.72 51800 20250203 27.99 68600 -3.35 20250307 51800 27.99 20250203 72700 -8.80 20240409 51800 27.99 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
8 20250407 100327 55 40.00 KOSPI200 유통 N N N Y 40 N 64400 -1400 5 -2.13 2434493600 37511 21.83 64300 65900 63200 85500 46100 65800 64900.79 8.08 0 -1172 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18218 -1.88 0.12 12 0.13 -34219.00 548195.00 75100 20240401 -14.25 51800 20250203 24.32 68600 -6.12 20250307 51800 24.32 20250203 72700 -11.42 20240409 51800 24.32 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
9 20250407 090327 55 40.00 KOSPI200 유통 N N N Y 40 N 64400 -1400 5 -2.13 222621900 3473 2.02 64300 64700 63200 85500 46100 65800 64100.75 8.08 0 -460 70600 68200 63700 61300 56800 69400 62500 1414 19700 5000 51320 100 1 28288755 18218 -1.88 0.12 12 0.01 -34219.00 548195.00 75100 20240401 -14.25 51800 20250203 24.32 68600 -6.12 20250307 51800 24.32 20250203 72700 -11.42 20240409 51800 24.32 20250203 0.42 Y 023530 5000 1414 억 2285954 N N 15763 N 00 N
10 20250404 160327 55 40.00 KOSPI200 유통 N N N Y 40 N 65800 5500 2 9.12 11008655400 171800 330.16 59800 66100 59200 78300 42300 60300 64078.32 8.10 0 -31593 62766 61532 60266 59032 57766 62150 59650 1414 18000 5000 47030 100 1 28288755 18614 -1.92 0.12 12 0.61 -34219.00 548195.00 75100 20240401 -12.38 51800 20250203 27.03 68600 -4.08 20250307 51800 27.03 20250203 72800 -9.62 20240404 51800 27.03 20250203 0.42 Y 023530 5000 1414 억 2291198 N N 15763 N 00 N
11 20250404 150328 55 40.00 KOSPI200 유통 N N N Y 40 N 65800 5500 2 9.12 10166097100 158992 305.55 59800 66100 59200 78300 42300 60300 63940.93 8.10 0 -29486 62766 61532 60266 59032 57766 62150 59650 1414 18000 5000 47030 100 1 28288755 18614 -1.92 0.12 12 0.56 -34219.00 548195.00 75100 20240401 -12.38 51800 20250203 27.03 68600 -4.08 20250307 51800 27.03 20250203 72800 -9.62 20240404 51800 27.03 20250203 0.42 Y 023530 5000 1414 억 2291198 N N 9378 N 00 N
12 20250404 140329 55 40.00 KOSPI200 유통 N N N Y 40 N 64800 4500 2 7.46 6872910000 108713 208.92 59800 65300 59200 78300 42300 60300 63220.68 8.10 0 -23925 62766 61532 60266 59032 57766 62150 59650 1414 18000 5000 47030 100 1 28288755 18331 -1.89 0.12 12 0.38 -34219.00 548195.00 75100 20240401 -13.72 51800 20250203 25.10 68600 -5.54 20250307 51800 25.10 20250203 72800 -10.99 20240404 51800 25.10 20250203 0.42 Y 023530 5000 1414 억 2291198 N N 9378 N 00 N