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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039130/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
20250429,160446,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51700,0,3,0.00,1600556600,30855,108.81,52000,52400,51400,67200,36200,51700,51873.49,16.45,0,3205,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8292,10.18,3.97,12,0.19,5079.00,13022.00,64200,20240426,-19.47,44150,20240805,17.10,58600,-11.77,20250212,46200,11.90,20250409,63700,-18.84,20240508,44150,17.10,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,1611,N,00,N
20250429,150449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51800,100,2,0.19,1439136900,27732,97.79,52000,52400,51400,67200,36200,51700,51894.45,16.45,0,2636,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8308,10.20,3.98,12,0.17,5079.00,13022.00,64200,20240426,-19.31,44150,20240805,17.33,58600,-11.60,20250212,46200,12.12,20250409,63700,-18.68,20240508,44150,17.33,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250429,140448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51800,100,2,0.19,1097265050,21122,74.48,52000,52400,51400,67200,36200,51700,51948.92,16.45,0,528,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8308,10.20,3.98,12,0.13,5079.00,13022.00,64200,20240426,-19.31,44150,20240805,17.33,58600,-11.60,20250212,46200,12.12,20250409,63700,-18.68,20240508,44150,17.33,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250429,130450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51800,100,2,0.19,861089750,16565,58.41,52000,52400,51400,67200,36200,51700,51982.48,16.45,0,-530,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8308,10.20,3.98,12,0.10,5079.00,13022.00,64200,20240426,-19.31,44150,20240805,17.33,58600,-11.60,20250212,46200,12.12,20250409,63700,-18.68,20240508,44150,17.33,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250429,120449,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52000,300,2,0.58,716895550,13786,48.61,52000,52400,51400,67200,36200,51700,52001.71,16.45,0,-554,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8340,10.24,3.99,12,0.09,5079.00,13022.00,64200,20240426,-19.00,44150,20240805,17.78,58600,-11.26,20250212,46200,12.55,20250409,63700,-18.37,20240508,44150,17.78,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250429,110448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52000,300,2,0.58,523461550,10063,35.49,52000,52400,51400,67200,36200,51700,52018.44,16.45,0,-160,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8340,10.24,3.99,12,0.06,5079.00,13022.00,64200,20240426,-19.00,44150,20240805,17.78,58600,-11.26,20250212,46200,12.55,20250409,63700,-18.37,20240508,44150,17.78,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250429,100450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,52200,500,2,0.97,221837500,4284,15.11,52000,52200,51400,67200,36200,51700,51782.80,16.45,0,-199,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8372,10.28,4.01,12,0.03,5079.00,13022.00,64200,20240426,-18.69,44150,20240805,18.23,58600,-10.92,20250212,46200,12.99,20250409,63700,-18.05,20240508,44150,18.23,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250429,090450,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51800,100,2,0.19,3532900,68,0.24,52000,52000,51800,67200,36200,51700,51954.41,16.45,0,-12,52700,52200,51800,51300,50900,52450,51550,80,15500,500,39290,100,1,16039185,8308,10.20,3.98,12,0.00,5079.00,13022.00,64200,20240426,-19.31,44150,20240805,17.33,58600,-11.60,20250212,46200,12.12,20250409,63700,-18.68,20240508,44150,17.33,20240805,0.25,Y,039130,500,80 억,,2638817,N,N,2645,N,00,N
20250428,160445,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51700,500,2,0.98,1471820600,28358,98.88,51400,52300,51400,66500,35900,51200,51901.42,16.42,0,5507,52133,51666,51233,50766,50333,51450,50550,80,15300,500,38910,100,1,16039185,8292,10.18,3.97,12,0.18,5079.00,13022.00,64200,20240426,-19.47,44150,20240805,17.10,58600,-11.77,20250212,46200,11.90,20250409,63700,-18.84,20240508,44150,17.10,20240805,0.25,Y,039130,500,80 억,,2633139,N,N,2645,N,00,N
20250428,150448,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51800,600,2,1.17,1354533400,26090,90.97,51400,52300,51400,66500,35900,51200,51917.72,16.42,0,4744,52133,51666,51233,50766,50333,51450,50550,80,15300,500,38910,100,1,16039185,8308,10.20,3.98,12,0.16,5079.00,13022.00,64200,20240426,-19.31,44150,20240805,17.33,58600,-11.60,20250212,46200,12.12,20250409,63700,-18.68,20240508,44150,17.33,20240805,0.25,Y,039130,500,80 억,,2633139,N,N,2072,N,00,N
20250428,140447,55,60.00,KOSPI200,,일반서비스,N,N,N,Y,60,N,51700,500,2,0.98,1189510300,22904,79.86,51400,52300,51400,66500,35900,51200,51934.61,16.42,0,5077,52133,51666,51233,50766,50333,51450,50550,80,15300,500,38910,100,1,16039185,8292,10.18,3.97,12,0.14,5079.00,13022.00,64200,20240426,-19.47,44150,20240805,17.10,58600,-11.77,20250212,46200,11.90,20250409,63700,-18.84,20240508,44150,17.10,20240805,0.25,Y,039130,500,80 억,,2633139,N,N,2072,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 20250429 160446 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51700 0 3 0.00 1600556600 30855 108.81 52000 52400 51400 67200 36200 51700 51873.49 16.45 0 3205 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8292 10.18 3.97 12 0.19 5079.00 13022.00 64200 20240426 -19.47 44150 20240805 17.10 58600 -11.77 20250212 46200 11.90 20250409 63700 -18.84 20240508 44150 17.10 20240805 0.25 Y 039130 500 80 억 2638817 N N 1611 N 00 N
3 20250429 150449 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51800 100 2 0.19 1439136900 27732 97.79 52000 52400 51400 67200 36200 51700 51894.45 16.45 0 2636 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8308 10.20 3.98 12 0.17 5079.00 13022.00 64200 20240426 -19.31 44150 20240805 17.33 58600 -11.60 20250212 46200 12.12 20250409 63700 -18.68 20240508 44150 17.33 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
4 20250429 140448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51800 100 2 0.19 1097265050 21122 74.48 52000 52400 51400 67200 36200 51700 51948.92 16.45 0 528 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8308 10.20 3.98 12 0.13 5079.00 13022.00 64200 20240426 -19.31 44150 20240805 17.33 58600 -11.60 20250212 46200 12.12 20250409 63700 -18.68 20240508 44150 17.33 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
5 20250429 130450 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51800 100 2 0.19 861089750 16565 58.41 52000 52400 51400 67200 36200 51700 51982.48 16.45 0 -530 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8308 10.20 3.98 12 0.10 5079.00 13022.00 64200 20240426 -19.31 44150 20240805 17.33 58600 -11.60 20250212 46200 12.12 20250409 63700 -18.68 20240508 44150 17.33 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
6 20250429 120449 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 52000 300 2 0.58 716895550 13786 48.61 52000 52400 51400 67200 36200 51700 52001.71 16.45 0 -554 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8340 10.24 3.99 12 0.09 5079.00 13022.00 64200 20240426 -19.00 44150 20240805 17.78 58600 -11.26 20250212 46200 12.55 20250409 63700 -18.37 20240508 44150 17.78 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
7 20250429 110448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 52000 300 2 0.58 523461550 10063 35.49 52000 52400 51400 67200 36200 51700 52018.44 16.45 0 -160 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8340 10.24 3.99 12 0.06 5079.00 13022.00 64200 20240426 -19.00 44150 20240805 17.78 58600 -11.26 20250212 46200 12.55 20250409 63700 -18.37 20240508 44150 17.78 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
8 20250429 100450 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 52200 500 2 0.97 221837500 4284 15.11 52000 52200 51400 67200 36200 51700 51782.80 16.45 0 -199 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8372 10.28 4.01 12 0.03 5079.00 13022.00 64200 20240426 -18.69 44150 20240805 18.23 58600 -10.92 20250212 46200 12.99 20250409 63700 -18.05 20240508 44150 18.23 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
9 20250429 090450 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51800 100 2 0.19 3532900 68 0.24 52000 52000 51800 67200 36200 51700 51954.41 16.45 0 -12 52700 52200 51800 51300 50900 52450 51550 80 15500 500 39290 100 1 16039185 8308 10.20 3.98 12 0.00 5079.00 13022.00 64200 20240426 -19.31 44150 20240805 17.33 58600 -11.60 20250212 46200 12.12 20250409 63700 -18.68 20240508 44150 17.33 20240805 0.25 Y 039130 500 80 억 2638817 N N 2645 N 00 N
10 20250428 160445 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51700 500 2 0.98 1471820600 28358 98.88 51400 52300 51400 66500 35900 51200 51901.42 16.42 0 5507 52133 51666 51233 50766 50333 51450 50550 80 15300 500 38910 100 1 16039185 8292 10.18 3.97 12 0.18 5079.00 13022.00 64200 20240426 -19.47 44150 20240805 17.10 58600 -11.77 20250212 46200 11.90 20250409 63700 -18.84 20240508 44150 17.10 20240805 0.25 Y 039130 500 80 억 2633139 N N 2645 N 00 N
11 20250428 150448 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51800 600 2 1.17 1354533400 26090 90.97 51400 52300 51400 66500 35900 51200 51917.72 16.42 0 4744 52133 51666 51233 50766 50333 51450 50550 80 15300 500 38910 100 1 16039185 8308 10.20 3.98 12 0.16 5079.00 13022.00 64200 20240426 -19.31 44150 20240805 17.33 58600 -11.60 20250212 46200 12.12 20250409 63700 -18.68 20240508 44150 17.33 20240805 0.25 Y 039130 500 80 억 2633139 N N 2072 N 00 N
12 20250428 140447 55 60.00 KOSPI200 일반서비스 N N N Y 60 N 51700 500 2 0.98 1189510300 22904 79.86 51400 52300 51400 66500 35900 51200 51934.61 16.42 0 5077 52133 51666 51233 50766 50333 51450 50550 80 15300 500 38910 100 1 16039185 8292 10.18 3.97 12 0.14 5079.00 13022.00 64200 20240426 -19.47 44150 20240805 17.10 58600 -11.77 20250212 46200 11.90 20250409 63700 -18.84 20240508 44150 17.10 20240805 0.25 Y 039130 500 80 억 2633139 N N 2072 N 00 N