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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
300720/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
20250411,161038,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15920,210,2,1.34,937374135,59337,125.33,15680,16000,15200,20400,11000,15710,15797.46,4.63,0,-1854,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,11026,5.99,0.64,12,0.09,2657.00,24826.00,17100,20250320,-6.90,12050,20240405,32.12,17100,-6.90,20250320,14330,11.10,20250102,17100,-6.90,20250320,12160,30.92,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,7767,N,00,N
20250411,151048,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15850,140,2,0.89,847526975,53678,113.37,15680,16000,15200,20400,11000,15710,15789.09,4.63,0,-2428,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,10978,5.97,0.64,12,0.08,2657.00,24826.00,17100,20250320,-7.31,12050,20240405,31.54,17100,-7.31,20250320,14330,10.61,20250102,17100,-7.31,20250320,12160,30.35,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250411,141046,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15880,170,2,1.08,687589000,43590,92.07,15680,16000,15200,20400,11000,15710,15774.01,4.63,0,-2954,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,10999,5.98,0.64,12,0.06,2657.00,24826.00,17100,20250320,-7.13,12050,20240405,31.78,17100,-7.13,20250320,14330,10.82,20250102,17100,-7.13,20250320,12160,30.59,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250411,131048,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15900,190,2,1.21,637512340,40433,85.40,15680,16000,15200,20400,11000,15710,15767.13,4.63,0,-1770,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,11013,5.98,0.64,12,0.06,2657.00,24826.00,17100,20250320,-7.02,12050,20240405,31.95,17100,-7.02,20250320,14330,10.96,20250102,17100,-7.02,20250320,12160,30.76,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250411,121049,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15950,240,2,1.53,540382470,34337,72.52,15680,16000,15200,20400,11000,15710,15737.61,4.63,0,-464,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,11047,6.00,0.64,12,0.05,2657.00,24826.00,17100,20250320,-6.73,12050,20240405,32.37,17100,-6.73,20250320,14330,11.30,20250102,17100,-6.73,20250320,12160,31.17,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250411,111048,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15780,70,2,0.45,402307780,25651,54.18,15680,15980,15200,20400,11000,15710,15683.90,4.63,0,1478,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,10929,5.94,0.64,12,0.04,2657.00,24826.00,17100,20250320,-7.72,12050,20240405,30.95,17100,-7.72,20250320,14330,10.12,20250102,17100,-7.72,20250320,12160,29.77,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250411,101051,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15690,-20,5,-0.13,246358400,15739,33.24,15680,15980,15200,20400,11000,15710,15652.74,4.63,0,572,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,10867,5.91,0.63,12,0.02,2657.00,24826.00,17100,20250320,-8.25,12050,20240405,30.21,17100,-8.25,20250320,14330,9.49,20250102,17100,-8.25,20250320,12160,29.03,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250411,091054,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15560,-150,5,-0.95,23936870,1543,3.26,15680,15680,15200,20400,11000,15710,15513.20,4.63,0,342,16070,15890,15530,15350,14990,15980,15440,346,4690,500,11310,10,1,69261540,10777,5.86,0.63,12,0.00,2657.00,24826.00,17100,20250320,-9.01,12050,20240405,29.13,17100,-9.01,20250320,14330,8.58,20250102,17100,-9.01,20250320,12160,27.96,20240411,0.26,Y,300720,500,346 억,,3207445,N,N,6595,N,00,N
20250410,161042,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15710,700,2,4.66,736351060,47346,65.90,15500,15710,15170,19510,10510,15010,15552.55,4.64,0,-803,15743,15376,15083,14716,14423,15230,14570,346,4500,500,10800,10,1,69261540,10881,5.91,0.63,12,0.07,2657.00,24826.00,17100,20250320,-8.13,12050,20240405,30.37,17100,-8.13,20250320,14330,9.63,20250102,17100,-8.13,20250320,12160,29.19,20240411,0.26,Y,300720,500,346 억,,3211574,N,N,6595,N,00,N
20250410,151047,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15630,620,2,4.13,602884740,38843,54.06,15500,15710,15170,19510,10510,15010,15521.07,4.64,0,198,15743,15376,15083,14716,14423,15230,14570,346,4500,500,10800,10,1,69261540,10826,5.88,0.63,12,0.06,2657.00,24826.00,17100,20250320,-8.60,12050,20240405,29.71,17100,-8.60,20250320,14330,9.07,20250102,17100,-8.60,20250320,12160,28.54,20240411,0.26,Y,300720,500,346 억,,3211574,N,N,9845,N,00,N
20250410,141043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15680,670,2,4.46,538898620,34757,48.37,15500,15700,15170,19510,10510,15010,15504.75,4.64,0,595,15743,15376,15083,14716,14423,15230,14570,346,4500,500,10800,10,1,69261540,10860,5.90,0.63,12,0.05,2657.00,24826.00,17100,20250320,-8.30,12050,20240405,30.12,17100,-8.30,20250320,14330,9.42,20250102,17100,-8.30,20250320,12160,28.95,20240411,0.26,Y,300720,500,346 억,,3211574,N,N,9845,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 20250411 161038 55 60.00 KOSPI200 비금속 N N N Y 60 N 15920 210 2 1.34 937374135 59337 125.33 15680 16000 15200 20400 11000 15710 15797.46 4.63 0 -1854 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 11026 5.99 0.64 12 0.09 2657.00 24826.00 17100 20250320 -6.90 12050 20240405 32.12 17100 -6.90 20250320 14330 11.10 20250102 17100 -6.90 20250320 12160 30.92 20240411 0.26 Y 300720 500 346 억 3207445 N N 7767 N 00 N
3 20250411 151048 55 60.00 KOSPI200 비금속 N N N Y 60 N 15850 140 2 0.89 847526975 53678 113.37 15680 16000 15200 20400 11000 15710 15789.09 4.63 0 -2428 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 10978 5.97 0.64 12 0.08 2657.00 24826.00 17100 20250320 -7.31 12050 20240405 31.54 17100 -7.31 20250320 14330 10.61 20250102 17100 -7.31 20250320 12160 30.35 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
4 20250411 141046 55 60.00 KOSPI200 비금속 N N N Y 60 N 15880 170 2 1.08 687589000 43590 92.07 15680 16000 15200 20400 11000 15710 15774.01 4.63 0 -2954 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 10999 5.98 0.64 12 0.06 2657.00 24826.00 17100 20250320 -7.13 12050 20240405 31.78 17100 -7.13 20250320 14330 10.82 20250102 17100 -7.13 20250320 12160 30.59 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
5 20250411 131048 55 60.00 KOSPI200 비금속 N N N Y 60 N 15900 190 2 1.21 637512340 40433 85.40 15680 16000 15200 20400 11000 15710 15767.13 4.63 0 -1770 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 11013 5.98 0.64 12 0.06 2657.00 24826.00 17100 20250320 -7.02 12050 20240405 31.95 17100 -7.02 20250320 14330 10.96 20250102 17100 -7.02 20250320 12160 30.76 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
6 20250411 121049 55 60.00 KOSPI200 비금속 N N N Y 60 N 15950 240 2 1.53 540382470 34337 72.52 15680 16000 15200 20400 11000 15710 15737.61 4.63 0 -464 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 11047 6.00 0.64 12 0.05 2657.00 24826.00 17100 20250320 -6.73 12050 20240405 32.37 17100 -6.73 20250320 14330 11.30 20250102 17100 -6.73 20250320 12160 31.17 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
7 20250411 111048 55 60.00 KOSPI200 비금속 N N N Y 60 N 15780 70 2 0.45 402307780 25651 54.18 15680 15980 15200 20400 11000 15710 15683.90 4.63 0 1478 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 10929 5.94 0.64 12 0.04 2657.00 24826.00 17100 20250320 -7.72 12050 20240405 30.95 17100 -7.72 20250320 14330 10.12 20250102 17100 -7.72 20250320 12160 29.77 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
8 20250411 101051 55 60.00 KOSPI200 비금속 N N N Y 60 N 15690 -20 5 -0.13 246358400 15739 33.24 15680 15980 15200 20400 11000 15710 15652.74 4.63 0 572 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 10867 5.91 0.63 12 0.02 2657.00 24826.00 17100 20250320 -8.25 12050 20240405 30.21 17100 -8.25 20250320 14330 9.49 20250102 17100 -8.25 20250320 12160 29.03 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
9 20250411 091054 55 60.00 KOSPI200 비금속 N N N Y 60 N 15560 -150 5 -0.95 23936870 1543 3.26 15680 15680 15200 20400 11000 15710 15513.20 4.63 0 342 16070 15890 15530 15350 14990 15980 15440 346 4690 500 11310 10 1 69261540 10777 5.86 0.63 12 0.00 2657.00 24826.00 17100 20250320 -9.01 12050 20240405 29.13 17100 -9.01 20250320 14330 8.58 20250102 17100 -9.01 20250320 12160 27.96 20240411 0.26 Y 300720 500 346 억 3207445 N N 6595 N 00 N
10 20250410 161042 55 60.00 KOSPI200 비금속 N N N Y 60 N 15710 700 2 4.66 736351060 47346 65.90 15500 15710 15170 19510 10510 15010 15552.55 4.64 0 -803 15743 15376 15083 14716 14423 15230 14570 346 4500 500 10800 10 1 69261540 10881 5.91 0.63 12 0.07 2657.00 24826.00 17100 20250320 -8.13 12050 20240405 30.37 17100 -8.13 20250320 14330 9.63 20250102 17100 -8.13 20250320 12160 29.19 20240411 0.26 Y 300720 500 346 억 3211574 N N 6595 N 00 N
11 20250410 151047 55 60.00 KOSPI200 비금속 N N N Y 60 N 15630 620 2 4.13 602884740 38843 54.06 15500 15710 15170 19510 10510 15010 15521.07 4.64 0 198 15743 15376 15083 14716 14423 15230 14570 346 4500 500 10800 10 1 69261540 10826 5.88 0.63 12 0.06 2657.00 24826.00 17100 20250320 -8.60 12050 20240405 29.71 17100 -8.60 20250320 14330 9.07 20250102 17100 -8.60 20250320 12160 28.54 20240411 0.26 Y 300720 500 346 억 3211574 N N 9845 N 00 N
12 20250410 141043 55 60.00 KOSPI200 비금속 N N N Y 60 N 15680 670 2 4.46 538898620 34757 48.37 15500 15700 15170 19510 10510 15010 15504.75 4.64 0 595 15743 15376 15083 14716 14423 15230 14570 346 4500 500 10800 10 1 69261540 10860 5.90 0.63 12 0.05 2657.00 24826.00 17100 20250320 -8.30 12050 20240405 30.12 17100 -8.30 20250320 14330 9.42 20250102 17100 -8.30 20250320 12160 28.95 20240411 0.26 Y 300720 500 346 억 3211574 N N 9845 N 00 N