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
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
20250414,161043,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15850,-70,5,-0.44,560799600,35446,59.74,15830,15990,15700,20650,11150,15920,15821.24,4.61,0,-11243,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10978,5.97,0.64,12,0.05,2657.00,24826.00,17100,20250320,-7.31,12050,20240405,31.54,17100,-7.31,20250320,14330,10.61,20250102,17100,-7.31,20250320,12290,28.97,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,13976,N,00,N
20250414,151052,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15750,-170,5,-1.07,537281520,33957,57.23,15830,15990,15700,20650,11150,15920,15822.41,4.61,0,-10378,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10909,5.93,0.63,12,0.05,2657.00,24826.00,17100,20250320,-7.89,12050,20240405,30.71,17100,-7.89,20250320,14330,9.91,20250102,17100,-7.89,20250320,12290,28.15,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
20250414,141051,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15810,-110,5,-0.69,314851120,19865,33.48,15830,15990,15700,20650,11150,15920,15849.54,4.61,0,-3438,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10950,5.95,0.64,12,0.03,2657.00,24826.00,17100,20250320,-7.54,12050,20240405,31.20,17100,-7.54,20250320,14330,10.33,20250102,17100,-7.54,20250320,12290,28.64,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
20250414,131049,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15860,-60,5,-0.38,268681860,16949,28.56,15830,15990,15700,20650,11150,15920,15852.37,4.61,0,-2317,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10985,5.97,0.64,12,0.02,2657.00,24826.00,17100,20250320,-7.25,12050,20240405,31.62,17100,-7.25,20250320,14330,10.68,20250102,17100,-7.25,20250320,12290,29.05,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
20250414,121052,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15890,-30,5,-0.19,227817640,14377,24.23,15830,15990,15700,20650,11150,15920,15845.98,4.61,0,-2673,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,11006,5.98,0.64,12,0.02,2657.00,24826.00,17100,20250320,-7.08,12050,20240405,31.87,17100,-7.08,20250320,14330,10.89,20250102,17100,-7.08,20250320,12290,29.29,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
20250414,111046,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15830,-90,5,-0.57,173851260,10974,18.49,15830,15990,15700,20650,11150,15920,15842.10,4.61,0,-1171,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10964,5.96,0.64,12,0.02,2657.00,24826.00,17100,20250320,-7.43,12050,20240405,31.37,17100,-7.43,20250320,14330,10.47,20250102,17100,-7.43,20250320,12290,28.80,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
20250414,101049,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15830,-90,5,-0.57,118562560,7481,12.61,15830,15990,15700,20650,11150,15920,15848.49,4.61,0,-353,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10964,5.96,0.64,12,0.01,2657.00,24826.00,17100,20250320,-7.43,12050,20240405,31.37,17100,-7.43,20250320,14330,10.47,20250102,17100,-7.43,20250320,12290,28.80,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
20250414,091050,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,15790,-130,5,-0.82,26760040,1694,2.85,15830,15830,15700,20650,11150,15920,15796.95,4.61,0,-384,16506,16212,15706,15412,14906,16360,15560,346,4730,500,11460,10,1,69261540,10936,5.94,0.64,12,0.00,2657.00,24826.00,17100,20250320,-7.66,12050,20240405,31.04,17100,-7.66,20250320,14330,10.19,20250102,17100,-7.66,20250320,12290,28.48,20240415,0.26,Y,300720,500,346 억,,3195913,N,N,7767,N,00,N
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
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 161043 55 60.00 KOSPI200 비금속 N N N Y 60 N 15850 -70 5 -0.44 560799600 35446 59.74 15830 15990 15700 20650 11150 15920 15821.24 4.61 0 -11243 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10978 5.97 0.64 12 0.05 2657.00 24826.00 17100 20250320 -7.31 12050 20240405 31.54 17100 -7.31 20250320 14330 10.61 20250102 17100 -7.31 20250320 12290 28.97 20240415 0.26 Y 300720 500 346 억 3195913 N N 13976 N 00 N
3 20250414 151052 55 60.00 KOSPI200 비금속 N N N Y 60 N 15750 -170 5 -1.07 537281520 33957 57.23 15830 15990 15700 20650 11150 15920 15822.41 4.61 0 -10378 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10909 5.93 0.63 12 0.05 2657.00 24826.00 17100 20250320 -7.89 12050 20240405 30.71 17100 -7.89 20250320 14330 9.91 20250102 17100 -7.89 20250320 12290 28.15 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
4 20250414 141051 55 60.00 KOSPI200 비금속 N N N Y 60 N 15810 -110 5 -0.69 314851120 19865 33.48 15830 15990 15700 20650 11150 15920 15849.54 4.61 0 -3438 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10950 5.95 0.64 12 0.03 2657.00 24826.00 17100 20250320 -7.54 12050 20240405 31.20 17100 -7.54 20250320 14330 10.33 20250102 17100 -7.54 20250320 12290 28.64 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
5 20250414 131049 55 60.00 KOSPI200 비금속 N N N Y 60 N 15860 -60 5 -0.38 268681860 16949 28.56 15830 15990 15700 20650 11150 15920 15852.37 4.61 0 -2317 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10985 5.97 0.64 12 0.02 2657.00 24826.00 17100 20250320 -7.25 12050 20240405 31.62 17100 -7.25 20250320 14330 10.68 20250102 17100 -7.25 20250320 12290 29.05 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
6 20250414 121052 55 60.00 KOSPI200 비금속 N N N Y 60 N 15890 -30 5 -0.19 227817640 14377 24.23 15830 15990 15700 20650 11150 15920 15845.98 4.61 0 -2673 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 11006 5.98 0.64 12 0.02 2657.00 24826.00 17100 20250320 -7.08 12050 20240405 31.87 17100 -7.08 20250320 14330 10.89 20250102 17100 -7.08 20250320 12290 29.29 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
7 20250414 111046 55 60.00 KOSPI200 비금속 N N N Y 60 N 15830 -90 5 -0.57 173851260 10974 18.49 15830 15990 15700 20650 11150 15920 15842.10 4.61 0 -1171 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10964 5.96 0.64 12 0.02 2657.00 24826.00 17100 20250320 -7.43 12050 20240405 31.37 17100 -7.43 20250320 14330 10.47 20250102 17100 -7.43 20250320 12290 28.80 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
8 20250414 101049 55 60.00 KOSPI200 비금속 N N N Y 60 N 15830 -90 5 -0.57 118562560 7481 12.61 15830 15990 15700 20650 11150 15920 15848.49 4.61 0 -353 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10964 5.96 0.64 12 0.01 2657.00 24826.00 17100 20250320 -7.43 12050 20240405 31.37 17100 -7.43 20250320 14330 10.47 20250102 17100 -7.43 20250320 12290 28.80 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
9 20250414 091050 55 60.00 KOSPI200 비금속 N N N Y 60 N 15790 -130 5 -0.82 26760040 1694 2.85 15830 15830 15700 20650 11150 15920 15796.95 4.61 0 -384 16506 16212 15706 15412 14906 16360 15560 346 4730 500 11460 10 1 69261540 10936 5.94 0.64 12 0.00 2657.00 24826.00 17100 20250320 -7.66 12050 20240405 31.04 17100 -7.66 20250320 14330 10.19 20250102 17100 -7.66 20250320 12290 28.48 20240415 0.26 Y 300720 500 346 억 3195913 N N 7767 N 00 N
10 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
11 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
12 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