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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
022100/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
20250430,160339,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24550,-550,5,-2.19,8167868800,330164,94.73,25000,25150,24550,32600,17600,25100,24738.89,3.05,4756,-10878,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37325,42.40,7.12,12,0.22,579.00,3448.00,44300,20240613,-44.58,17800,20250203,37.92,30150,-18.57,20250314,17800,37.92,20250203,44300,-44.58,20240613,17800,37.92,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,33465,N,00,N
20250430,150342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24600,-500,5,-1.99,7035868750,284102,81.51,25000,25150,24550,32600,17600,25100,24765.29,3.05,4756,-21070,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37401,42.49,7.13,12,0.19,579.00,3448.00,44300,20240613,-44.47,17800,20250203,38.20,30150,-18.41,20250314,17800,38.20,20250203,44300,-44.47,20240613,17800,38.20,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250430,140342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24700,-400,5,-1.59,5528713500,222933,63.96,25000,25150,24600,32600,17600,25100,24799.89,3.05,4756,-19762,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37553,42.66,7.16,12,0.15,579.00,3448.00,44300,20240613,-44.24,17800,20250203,38.76,30150,-18.08,20250314,17800,38.76,20250203,44300,-44.24,20240613,17800,38.76,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250430,130342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24650,-450,5,-1.79,4774912675,192371,55.19,25000,25150,24600,32600,17600,25100,24821.37,3.05,4756,-11427,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37477,42.57,7.15,12,0.13,579.00,3448.00,44300,20240613,-44.36,17800,20250203,38.48,30150,-18.24,20250314,17800,38.48,20250203,44300,-44.36,20240613,17800,38.48,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250430,120344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24650,-450,5,-1.79,4085534350,164453,47.18,25000,25150,24600,32600,17600,25100,24843.17,3.05,4756,-7161,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37477,42.57,7.15,12,0.11,579.00,3448.00,44300,20240613,-44.36,17800,20250203,38.48,30150,-18.24,20250314,17800,38.48,20250203,44300,-44.36,20240613,17800,38.48,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250430,110342,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24800,-300,5,-1.20,3327614325,133759,38.38,25000,25150,24650,32600,17600,25100,24877.69,3.05,4756,-5150,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37705,42.83,7.19,12,0.09,579.00,3448.00,44300,20240613,-44.02,17800,20250203,39.33,30150,-17.74,20250314,17800,39.33,20250203,44300,-44.02,20240613,17800,39.33,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250430,100344,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25050,-50,5,-0.20,1830298450,73369,21.05,25000,25150,24750,32600,17600,25100,24946.48,3.05,4756,-12695,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,38085,43.26,7.27,12,0.05,579.00,3448.00,44300,20240613,-43.45,17800,20250203,40.73,30150,-16.92,20250314,17800,40.73,20250203,44300,-43.45,20240613,17800,40.73,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250430,090343,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,24850,-250,5,-1.00,476504400,19105,5.48,25000,25050,24850,32600,17600,25100,24941.35,3.05,4756,-6850,25966,25532,25116,24682,24266,25325,24475,760,7500,500,18070,50,1,152034729,37781,42.92,7.21,12,0.01,579.00,3448.00,44300,20240613,-43.91,17800,20250203,39.61,30150,-17.58,20250314,17800,39.61,20250203,44300,-43.91,20240613,17800,39.61,20250203,1.31,Y,022100,500,760 억,,4631815,N,N,27553,N,00,N
20250429,160338,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25100,-50,5,-0.20,8753166725,348546,79.74,25300,25550,24700,32650,17650,25150,25113.39,3.04,0,16060,26383,25766,25383,24766,24383,25575,24575,760,7500,500,18100,50,1,152034729,38161,43.35,7.28,12,0.23,579.00,3448.00,44300,20240613,-43.34,17800,20250203,41.01,30150,-16.75,20250314,17800,41.01,20250203,44300,-43.34,20240613,17800,41.01,20250203,1.34,Y,022100,500,760 억,,4622170,N,N,27553,N,00,N
20250429,150341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25000,-150,5,-0.60,8295185800,330291,75.56,25300,25550,24700,32650,17650,25150,25114.78,3.04,0,12432,26383,25766,25383,24766,24383,25575,24575,760,7500,500,18100,50,1,152034729,38009,43.18,7.25,12,0.22,579.00,3448.00,44300,20240613,-43.57,17800,20250203,40.45,30150,-17.08,20250314,17800,40.45,20250203,44300,-43.57,20240613,17800,40.45,20250203,1.34,Y,022100,500,760 억,,4622170,N,N,10082,N,00,N
20250429,140341,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,Y,25250,100,2,0.40,7382268925,293946,67.25,25300,25550,24700,32650,17650,25150,25114.37,3.04,0,16745,26383,25766,25383,24766,24383,25575,24575,760,7500,500,18100,50,1,152034729,38389,43.61,7.32,12,0.19,579.00,3448.00,44300,20240613,-43.00,17800,20250203,41.85,30150,-16.25,20250314,17800,41.85,20250203,44300,-43.00,20240613,17800,41.85,20250203,1.34,Y,022100,500,760 억,,4622170,N,N,10082,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 20250430 160339 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24550 -550 5 -2.19 8167868800 330164 94.73 25000 25150 24550 32600 17600 25100 24738.89 3.05 4756 -10878 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37325 42.40 7.12 12 0.22 579.00 3448.00 44300 20240613 -44.58 17800 20250203 37.92 30150 -18.57 20250314 17800 37.92 20250203 44300 -44.58 20240613 17800 37.92 20250203 1.31 Y 022100 500 760 억 4631815 N N 33465 N 00 N
3 20250430 150342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24600 -500 5 -1.99 7035868750 284102 81.51 25000 25150 24550 32600 17600 25100 24765.29 3.05 4756 -21070 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37401 42.49 7.13 12 0.19 579.00 3448.00 44300 20240613 -44.47 17800 20250203 38.20 30150 -18.41 20250314 17800 38.20 20250203 44300 -44.47 20240613 17800 38.20 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
4 20250430 140342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24700 -400 5 -1.59 5528713500 222933 63.96 25000 25150 24600 32600 17600 25100 24799.89 3.05 4756 -19762 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37553 42.66 7.16 12 0.15 579.00 3448.00 44300 20240613 -44.24 17800 20250203 38.76 30150 -18.08 20250314 17800 38.76 20250203 44300 -44.24 20240613 17800 38.76 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
5 20250430 130342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24650 -450 5 -1.79 4774912675 192371 55.19 25000 25150 24600 32600 17600 25100 24821.37 3.05 4756 -11427 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37477 42.57 7.15 12 0.13 579.00 3448.00 44300 20240613 -44.36 17800 20250203 38.48 30150 -18.24 20250314 17800 38.48 20250203 44300 -44.36 20240613 17800 38.48 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
6 20250430 120344 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24650 -450 5 -1.79 4085534350 164453 47.18 25000 25150 24600 32600 17600 25100 24843.17 3.05 4756 -7161 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37477 42.57 7.15 12 0.11 579.00 3448.00 44300 20240613 -44.36 17800 20250203 38.48 30150 -18.24 20250314 17800 38.48 20250203 44300 -44.36 20240613 17800 38.48 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
7 20250430 110342 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24800 -300 5 -1.20 3327614325 133759 38.38 25000 25150 24650 32600 17600 25100 24877.69 3.05 4756 -5150 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37705 42.83 7.19 12 0.09 579.00 3448.00 44300 20240613 -44.02 17800 20250203 39.33 30150 -17.74 20250314 17800 39.33 20250203 44300 -44.02 20240613 17800 39.33 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
8 20250430 100344 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25050 -50 5 -0.20 1830298450 73369 21.05 25000 25150 24750 32600 17600 25100 24946.48 3.05 4756 -12695 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 38085 43.26 7.27 12 0.05 579.00 3448.00 44300 20240613 -43.45 17800 20250203 40.73 30150 -16.92 20250314 17800 40.73 20250203 44300 -43.45 20240613 17800 40.73 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
9 20250430 090343 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 24850 -250 5 -1.00 476504400 19105 5.48 25000 25050 24850 32600 17600 25100 24941.35 3.05 4756 -6850 25966 25532 25116 24682 24266 25325 24475 760 7500 500 18070 50 1 152034729 37781 42.92 7.21 12 0.01 579.00 3448.00 44300 20240613 -43.91 17800 20250203 39.61 30150 -17.58 20250314 17800 39.61 20250203 44300 -43.91 20240613 17800 39.61 20250203 1.31 Y 022100 500 760 억 4631815 N N 27553 N 00 N
10 20250429 160338 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25100 -50 5 -0.20 8753166725 348546 79.74 25300 25550 24700 32650 17650 25150 25113.39 3.04 0 16060 26383 25766 25383 24766 24383 25575 24575 760 7500 500 18100 50 1 152034729 38161 43.35 7.28 12 0.23 579.00 3448.00 44300 20240613 -43.34 17800 20250203 41.01 30150 -16.75 20250314 17800 41.01 20250203 44300 -43.34 20240613 17800 41.01 20250203 1.34 Y 022100 500 760 억 4622170 N N 27553 N 00 N
11 20250429 150341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25000 -150 5 -0.60 8295185800 330291 75.56 25300 25550 24700 32650 17650 25150 25114.78 3.04 0 12432 26383 25766 25383 24766 24383 25575 24575 760 7500 500 18100 50 1 152034729 38009 43.18 7.25 12 0.22 579.00 3448.00 44300 20240613 -43.57 17800 20250203 40.45 30150 -17.08 20250314 17800 40.45 20250203 44300 -43.57 20240613 17800 40.45 20250203 1.34 Y 022100 500 760 억 4622170 N N 10082 N 00 N
12 20250429 140341 55 30.00 KOSPI200 일반서비스 N N N Y 40 Y 25250 100 2 0.40 7382268925 293946 67.25 25300 25550 24700 32650 17650 25150 25114.37 3.04 0 16745 26383 25766 25383 24766 24383 25575 24575 760 7500 500 18100 50 1 152034729 38389 43.61 7.32 12 0.19 579.00 3448.00 44300 20240613 -43.00 17800 20250203 41.85 30150 -16.25 20250314 17800 41.85 20250203 44300 -43.00 20240613 17800 41.85 20250203 1.34 Y 022100 500 760 억 4622170 N N 10082 N 00 N