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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161049,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16800,100,2,0.60,6804957130,394024,548.06,18900,18900,16670,21700,11690,16700,17270.45,4.64,0,-55714,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11636,6.32,0.68,12,0.57,2657.00,24826.00,18900,20250422,-11.11,12160,20240411,38.16,18900,-11.11,20250422,14330,17.24,20250102,18900,-11.11,20250422,12450,34.94,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,36296,N,00,N
20250422,151108,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16770,70,2,0.42,6692626290,387343,538.77,18900,18900,16670,21700,11690,16700,17278.29,4.64,0,-56281,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11615,6.31,0.68,12,0.56,2657.00,24826.00,18900,20250422,-11.27,12160,20240411,37.91,18900,-11.27,20250422,14330,17.03,20250102,18900,-11.27,20250422,12450,34.70,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250422,141108,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16830,130,2,0.78,6295719515,363677,505.85,18900,18900,16680,21700,11690,16700,17311.29,4.64,0,-61444,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11657,6.33,0.68,12,0.53,2657.00,24826.00,18900,20250422,-10.95,12160,20240411,38.40,18900,-10.95,20250422,14330,17.45,20250102,18900,-10.95,20250422,12450,35.18,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250422,131104,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,16840,140,2,0.84,5924371045,341522,475.04,18900,18900,16810,21700,11690,16700,17346.97,4.64,0,-59629,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11664,6.34,0.68,12,0.49,2657.00,24826.00,18900,20250422,-10.90,12160,20240411,38.49,18900,-10.90,20250422,14330,17.52,20250102,18900,-10.90,20250422,12450,35.26,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250422,121109,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,17050,350,2,2.10,5364706250,308552,429.18,18900,18900,16810,21700,11690,16700,17386.72,4.64,0,-59642,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11809,6.42,0.69,12,0.45,2657.00,24826.00,18900,20250422,-9.79,12160,20240411,40.21,18900,-9.79,20250422,14330,18.98,20250102,18900,-9.79,20250422,12450,36.95,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250422,111107,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,17000,300,2,1.80,4977889125,285825,397.56,18900,18900,16810,21700,11690,16700,17415.86,4.64,0,-66332,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11774,6.40,0.68,12,0.41,2657.00,24826.00,18900,20250422,-10.05,12160,20240411,39.80,18900,-10.05,20250422,14330,18.63,20250102,18900,-10.05,20250422,12450,36.55,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250422,101107,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,17000,300,2,1.80,4165934360,238275,331.43,18900,18900,16810,21700,11690,16700,17483.72,4.64,0,-68726,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11774,6.40,0.68,12,0.34,2657.00,24826.00,18900,20250422,-10.05,12160,20240411,39.80,18900,-10.05,20250422,14330,18.63,20250102,18900,-10.05,20250422,12450,36.55,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250422,091110,55,60.00,KOSPI200,신고가,비금속,N,N,N,Y,60,N,17320,620,2,3.71,2313153260,129378,179.96,18900,18900,17290,21700,11690,16700,17879.03,4.64,0,-36072,17326,17012,16556,16242,15786,17170,16400,346,5000,500,12020,10,1,69261540,11996,6.52,0.70,12,0.19,2657.00,24826.00,18900,20250422,-8.36,12160,20240411,42.43,18900,-8.36,20250422,14330,20.87,20250102,18900,-8.36,20250422,12450,39.12,20240423,0.26,Y,300720,500,346 억,,3214225,N,N,3595,N,00,N
20250421,161045,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16700,630,2,3.92,1192863095,71894,90.54,16260,16870,16100,20850,11250,16070,16591.97,4.63,0,15682,16490,16280,16040,15830,15590,16385,15935,346,4780,500,11570,10,1,69261540,11567,6.29,0.67,12,0.10,2657.00,24826.00,17100,20250320,-2.34,12160,20240411,37.34,17100,-2.34,20250320,14330,16.54,20250102,17100,-2.34,20250320,12450,34.14,20240423,0.25,Y,300720,500,346 억,,3207876,N,N,3595,N,00,N
20250421,151105,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16690,620,2,3.86,1114580100,67205,84.64,16260,16870,16100,20850,11250,16070,16584.78,4.63,0,13835,16490,16280,16040,15830,15590,16385,15935,346,4780,500,11570,10,1,69261540,11560,6.28,0.67,12,0.10,2657.00,24826.00,17100,20250320,-2.40,12160,20240411,37.25,17100,-2.40,20250320,14330,16.47,20250102,17100,-2.40,20250320,12450,34.06,20240423,0.25,Y,300720,500,346 억,,3207876,N,N,7094,N,00,N
20250421,141103,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,16670,600,2,3.73,1016212530,61307,77.21,16260,16870,16100,20850,11250,16070,16575.80,4.63,0,11679,16490,16280,16040,15830,15590,16385,15935,346,4780,500,11570,10,1,69261540,11546,6.27,0.67,12,0.09,2657.00,24826.00,17100,20250320,-2.51,12160,20240411,37.09,17100,-2.51,20250320,14330,16.33,20250102,17100,-2.51,20250320,12450,33.90,20240423,0.25,Y,300720,500,346 억,,3207876,N,N,7094,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 20250422 161049 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 16800 100 2 0.60 6804957130 394024 548.06 18900 18900 16670 21700 11690 16700 17270.45 4.64 0 -55714 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11636 6.32 0.68 12 0.57 2657.00 24826.00 18900 20250422 -11.11 12160 20240411 38.16 18900 -11.11 20250422 14330 17.24 20250102 18900 -11.11 20250422 12450 34.94 20240423 0.26 Y 300720 500 346 억 3214225 N N 36296 N 00 N
3 20250422 151108 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 16770 70 2 0.42 6692626290 387343 538.77 18900 18900 16670 21700 11690 16700 17278.29 4.64 0 -56281 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11615 6.31 0.68 12 0.56 2657.00 24826.00 18900 20250422 -11.27 12160 20240411 37.91 18900 -11.27 20250422 14330 17.03 20250102 18900 -11.27 20250422 12450 34.70 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
4 20250422 141108 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 16830 130 2 0.78 6295719515 363677 505.85 18900 18900 16680 21700 11690 16700 17311.29 4.64 0 -61444 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11657 6.33 0.68 12 0.53 2657.00 24826.00 18900 20250422 -10.95 12160 20240411 38.40 18900 -10.95 20250422 14330 17.45 20250102 18900 -10.95 20250422 12450 35.18 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
5 20250422 131104 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 16840 140 2 0.84 5924371045 341522 475.04 18900 18900 16810 21700 11690 16700 17346.97 4.64 0 -59629 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11664 6.34 0.68 12 0.49 2657.00 24826.00 18900 20250422 -10.90 12160 20240411 38.49 18900 -10.90 20250422 14330 17.52 20250102 18900 -10.90 20250422 12450 35.26 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
6 20250422 121109 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 17050 350 2 2.10 5364706250 308552 429.18 18900 18900 16810 21700 11690 16700 17386.72 4.64 0 -59642 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11809 6.42 0.69 12 0.45 2657.00 24826.00 18900 20250422 -9.79 12160 20240411 40.21 18900 -9.79 20250422 14330 18.98 20250102 18900 -9.79 20250422 12450 36.95 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
7 20250422 111107 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 17000 300 2 1.80 4977889125 285825 397.56 18900 18900 16810 21700 11690 16700 17415.86 4.64 0 -66332 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11774 6.40 0.68 12 0.41 2657.00 24826.00 18900 20250422 -10.05 12160 20240411 39.80 18900 -10.05 20250422 14330 18.63 20250102 18900 -10.05 20250422 12450 36.55 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
8 20250422 101107 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 17000 300 2 1.80 4165934360 238275 331.43 18900 18900 16810 21700 11690 16700 17483.72 4.64 0 -68726 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11774 6.40 0.68 12 0.34 2657.00 24826.00 18900 20250422 -10.05 12160 20240411 39.80 18900 -10.05 20250422 14330 18.63 20250102 18900 -10.05 20250422 12450 36.55 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
9 20250422 091110 55 60.00 KOSPI200 신고가 비금속 N N N Y 60 N 17320 620 2 3.71 2313153260 129378 179.96 18900 18900 17290 21700 11690 16700 17879.03 4.64 0 -36072 17326 17012 16556 16242 15786 17170 16400 346 5000 500 12020 10 1 69261540 11996 6.52 0.70 12 0.19 2657.00 24826.00 18900 20250422 -8.36 12160 20240411 42.43 18900 -8.36 20250422 14330 20.87 20250102 18900 -8.36 20250422 12450 39.12 20240423 0.26 Y 300720 500 346 억 3214225 N N 3595 N 00 N
10 20250421 161045 55 60.00 KOSPI200 비금속 N N N Y 60 N 16700 630 2 3.92 1192863095 71894 90.54 16260 16870 16100 20850 11250 16070 16591.97 4.63 0 15682 16490 16280 16040 15830 15590 16385 15935 346 4780 500 11570 10 1 69261540 11567 6.29 0.67 12 0.10 2657.00 24826.00 17100 20250320 -2.34 12160 20240411 37.34 17100 -2.34 20250320 14330 16.54 20250102 17100 -2.34 20250320 12450 34.14 20240423 0.25 Y 300720 500 346 억 3207876 N N 3595 N 00 N
11 20250421 151105 55 60.00 KOSPI200 비금속 N N N Y 60 N 16690 620 2 3.86 1114580100 67205 84.64 16260 16870 16100 20850 11250 16070 16584.78 4.63 0 13835 16490 16280 16040 15830 15590 16385 15935 346 4780 500 11570 10 1 69261540 11560 6.28 0.67 12 0.10 2657.00 24826.00 17100 20250320 -2.40 12160 20240411 37.25 17100 -2.40 20250320 14330 16.47 20250102 17100 -2.40 20250320 12450 34.06 20240423 0.25 Y 300720 500 346 억 3207876 N N 7094 N 00 N
12 20250421 141103 55 60.00 KOSPI200 비금속 N N N Y 60 N 16670 600 2 3.73 1016212530 61307 77.21 16260 16870 16100 20850 11250 16070 16575.80 4.63 0 11679 16490 16280 16040 15830 15590 16385 15935 346 4780 500 11570 10 1 69261540 11546 6.27 0.67 12 0.09 2657.00 24826.00 17100 20250320 -2.51 12160 20240411 37.09 17100 -2.51 20250320 14330 16.33 20250102 17100 -2.51 20250320 12450 33.90 20240423 0.25 Y 300720 500 346 억 3207876 N N 7094 N 00 N