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
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
20250414,160333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62600,-500,5,-0.79,1789845050,28653,93.48,62600,63300,62100,82000,44200,63100,62466.24,7.91,0,-2843,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17709,-1.83,0.11,12,0.10,-34219.00,548195.00,74200,20240402,-15.63,51800,20250203,20.85,68600,-8.75,20250307,51800,20.85,20250203,71500,-12.45,20240509,51800,20.85,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,2192,N,00,N
20250414,150335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62500,-600,5,-0.95,1642367650,26292,85.77,62600,63300,62100,82000,44200,63100,62466.44,7.91,0,-3366,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17680,-1.83,0.11,12,0.09,-34219.00,548195.00,74200,20240402,-15.77,51800,20250203,20.66,68600,-8.89,20250307,51800,20.66,20250203,71500,-12.59,20240509,51800,20.66,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250414,140335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62500,-600,5,-0.95,1311554100,20995,68.49,62600,63300,62100,82000,44200,63100,62469.83,7.91,0,-2541,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17680,-1.83,0.11,12,0.07,-34219.00,548195.00,74200,20240402,-15.77,51800,20250203,20.66,68600,-8.89,20250307,51800,20.66,20250203,71500,-12.59,20240509,51800,20.66,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250414,130335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62300,-800,5,-1.27,1073628400,17187,56.07,62600,63300,62100,82000,44200,63100,62467.47,7.91,0,-2200,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17624,-1.82,0.11,12,0.06,-34219.00,548195.00,74200,20240402,-16.04,51800,20250203,20.27,68600,-9.18,20250307,51800,20.27,20250203,71500,-12.87,20240509,51800,20.27,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250414,120335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62200,-900,5,-1.43,932647350,14923,48.68,62600,63300,62100,82000,44200,63100,62497.31,7.91,0,-3013,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17596,-1.82,0.11,12,0.05,-34219.00,548195.00,74200,20240402,-16.17,51800,20250203,20.08,68600,-9.33,20250307,51800,20.08,20250203,71500,-13.01,20240509,51800,20.08,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250414,110333,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62200,-900,5,-1.43,802266550,12831,41.86,62600,63300,62100,82000,44200,63100,62525.64,7.91,0,-3256,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17596,-1.82,0.11,12,0.05,-34219.00,548195.00,74200,20240402,-16.17,51800,20250203,20.08,68600,-9.33,20250307,51800,20.08,20250203,71500,-13.01,20240509,51800,20.08,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250414,100335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62400,-700,5,-1.11,593377650,9477,30.92,62600,63300,62200,82000,44200,63100,62612.39,7.91,0,-2824,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17652,-1.82,0.11,12,0.03,-34219.00,548195.00,74200,20240402,-15.90,51800,20250203,20.46,68600,-9.04,20250307,51800,20.46,20250203,71500,-12.73,20240509,51800,20.46,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250414,090335,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62900,-200,5,-0.32,32569400,519,1.69,62600,63200,62600,82000,44200,63100,62754.14,7.91,0,-10,64433,63766,62833,62166,61233,64100,62500,1414,18900,5000,49210,100,1,28288755,17794,-1.84,0.11,12,0.00,-34219.00,548195.00,74200,20240402,-15.23,51800,20250203,21.43,68600,-8.31,20250307,51800,21.43,20250203,71500,-12.03,20240509,51800,21.43,20250203,0.37,Y,023530,5000,1414 억,,2238587,N,N,4723,N,00,N
20250411,160332,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63100,200,2,0.32,1924878750,30653,37.15,62300,63500,61900,81700,44100,62900,62795.77,7.90,0,3558,64700,63800,62600,61700,60500,63200,61100,1414,18800,5000,49060,100,1,28288755,17850,-1.84,0.12,12,0.11,-34219.00,548195.00,75100,20240401,-15.98,51800,20250203,21.81,68600,-8.02,20250307,51800,21.81,20250203,71500,-11.75,20240509,51800,21.81,20250203,0.37,Y,023530,5000,1414 억,,2236136,N,N,4723,N,00,N
20250411,150334,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,62700,-200,5,-0.32,1620374650,25812,31.28,62300,63500,61900,81700,44100,62900,62776.02,7.90,0,2490,64700,63800,62600,61700,60500,63200,61100,1414,18800,5000,49060,100,1,28288755,17737,-1.83,0.11,12,0.09,-34219.00,548195.00,75100,20240401,-16.51,51800,20250203,21.04,68600,-8.60,20250307,51800,21.04,20250203,71500,-12.31,20240509,51800,21.04,20250203,0.37,Y,023530,5000,1414 억,,2236136,N,N,7432,N,00,N
20250411,140334,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,63300,400,2,0.64,1033321450,16441,19.93,62300,63500,61900,81700,44100,62900,62850.28,7.90,0,2060,64700,63800,62600,61700,60500,63200,61100,1414,18800,5000,49060,100,1,28288755,17907,-1.85,0.12,12,0.06,-34219.00,548195.00,75100,20240401,-15.71,51800,20250203,22.20,68600,-7.73,20250307,51800,22.20,20250203,71500,-11.47,20240509,51800,22.20,20250203,0.37,Y,023530,5000,1414 억,,2236136,N,N,7432,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 160333 55 40.00 KOSPI200 유통 N N N Y 40 N 62600 -500 5 -0.79 1789845050 28653 93.48 62600 63300 62100 82000 44200 63100 62466.24 7.91 0 -2843 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17709 -1.83 0.11 12 0.10 -34219.00 548195.00 74200 20240402 -15.63 51800 20250203 20.85 68600 -8.75 20250307 51800 20.85 20250203 71500 -12.45 20240509 51800 20.85 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 2192 N 00 N
3 20250414 150335 55 40.00 KOSPI200 유통 N N N Y 40 N 62500 -600 5 -0.95 1642367650 26292 85.77 62600 63300 62100 82000 44200 63100 62466.44 7.91 0 -3366 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17680 -1.83 0.11 12 0.09 -34219.00 548195.00 74200 20240402 -15.77 51800 20250203 20.66 68600 -8.89 20250307 51800 20.66 20250203 71500 -12.59 20240509 51800 20.66 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
4 20250414 140335 55 40.00 KOSPI200 유통 N N N Y 40 N 62500 -600 5 -0.95 1311554100 20995 68.49 62600 63300 62100 82000 44200 63100 62469.83 7.91 0 -2541 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17680 -1.83 0.11 12 0.07 -34219.00 548195.00 74200 20240402 -15.77 51800 20250203 20.66 68600 -8.89 20250307 51800 20.66 20250203 71500 -12.59 20240509 51800 20.66 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
5 20250414 130335 55 40.00 KOSPI200 유통 N N N Y 40 N 62300 -800 5 -1.27 1073628400 17187 56.07 62600 63300 62100 82000 44200 63100 62467.47 7.91 0 -2200 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17624 -1.82 0.11 12 0.06 -34219.00 548195.00 74200 20240402 -16.04 51800 20250203 20.27 68600 -9.18 20250307 51800 20.27 20250203 71500 -12.87 20240509 51800 20.27 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
6 20250414 120335 55 40.00 KOSPI200 유통 N N N Y 40 N 62200 -900 5 -1.43 932647350 14923 48.68 62600 63300 62100 82000 44200 63100 62497.31 7.91 0 -3013 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17596 -1.82 0.11 12 0.05 -34219.00 548195.00 74200 20240402 -16.17 51800 20250203 20.08 68600 -9.33 20250307 51800 20.08 20250203 71500 -13.01 20240509 51800 20.08 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
7 20250414 110333 55 40.00 KOSPI200 유통 N N N Y 40 N 62200 -900 5 -1.43 802266550 12831 41.86 62600 63300 62100 82000 44200 63100 62525.64 7.91 0 -3256 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17596 -1.82 0.11 12 0.05 -34219.00 548195.00 74200 20240402 -16.17 51800 20250203 20.08 68600 -9.33 20250307 51800 20.08 20250203 71500 -13.01 20240509 51800 20.08 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
8 20250414 100335 55 40.00 KOSPI200 유통 N N N Y 40 N 62400 -700 5 -1.11 593377650 9477 30.92 62600 63300 62200 82000 44200 63100 62612.39 7.91 0 -2824 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17652 -1.82 0.11 12 0.03 -34219.00 548195.00 74200 20240402 -15.90 51800 20250203 20.46 68600 -9.04 20250307 51800 20.46 20250203 71500 -12.73 20240509 51800 20.46 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
9 20250414 090335 55 40.00 KOSPI200 유통 N N N Y 40 N 62900 -200 5 -0.32 32569400 519 1.69 62600 63200 62600 82000 44200 63100 62754.14 7.91 0 -10 64433 63766 62833 62166 61233 64100 62500 1414 18900 5000 49210 100 1 28288755 17794 -1.84 0.11 12 0.00 -34219.00 548195.00 74200 20240402 -15.23 51800 20250203 21.43 68600 -8.31 20250307 51800 21.43 20250203 71500 -12.03 20240509 51800 21.43 20250203 0.37 Y 023530 5000 1414 억 2238587 N N 4723 N 00 N
10 20250411 160332 55 40.00 KOSPI200 유통 N N N Y 40 N 63100 200 2 0.32 1924878750 30653 37.15 62300 63500 61900 81700 44100 62900 62795.77 7.90 0 3558 64700 63800 62600 61700 60500 63200 61100 1414 18800 5000 49060 100 1 28288755 17850 -1.84 0.12 12 0.11 -34219.00 548195.00 75100 20240401 -15.98 51800 20250203 21.81 68600 -8.02 20250307 51800 21.81 20250203 71500 -11.75 20240509 51800 21.81 20250203 0.37 Y 023530 5000 1414 억 2236136 N N 4723 N 00 N
11 20250411 150334 55 40.00 KOSPI200 유통 N N N Y 40 N 62700 -200 5 -0.32 1620374650 25812 31.28 62300 63500 61900 81700 44100 62900 62776.02 7.90 0 2490 64700 63800 62600 61700 60500 63200 61100 1414 18800 5000 49060 100 1 28288755 17737 -1.83 0.11 12 0.09 -34219.00 548195.00 75100 20240401 -16.51 51800 20250203 21.04 68600 -8.60 20250307 51800 21.04 20250203 71500 -12.31 20240509 51800 21.04 20250203 0.37 Y 023530 5000 1414 억 2236136 N N 7432 N 00 N
12 20250411 140334 55 40.00 KOSPI200 유통 N N N Y 40 N 63300 400 2 0.64 1033321450 16441 19.93 62300 63500 61900 81700 44100 62900 62850.28 7.90 0 2060 64700 63800 62600 61700 60500 63200 61100 1414 18800 5000 49060 100 1 28288755 17907 -1.85 0.12 12 0.06 -34219.00 548195.00 75100 20240401 -15.71 51800 20250203 22.20 68600 -7.73 20250307 51800 22.20 20250203 71500 -11.47 20240509 51800 22.20 20250203 0.37 Y 023530 5000 1414 억 2236136 N N 7432 N 00 N