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
028050/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
20250430,160400,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19240,280,2,1.48,13253596010,693997,89.59,18900,19240,18900,24600,13280,18960,19097.45,43.57,14790,376721,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37710,4.98,0.89,12,0.35,3862.00,21591.00,29300,20240730,-34.33,16300,20241209,18.04,20750,-7.28,20250318,16380,17.46,20250228,29300,-34.33,20240730,16300,18.04,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,5476,N,00,N
20250430,150402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19170,210,2,1.11,10746661895,563570,72.75,18900,19200,18900,24600,13280,18960,19068.90,43.57,14790,305636,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37573,4.96,0.89,12,0.29,3862.00,21591.00,29300,20240730,-34.57,16300,20241209,17.61,20750,-7.61,20250318,16380,17.03,20250228,29300,-34.57,20240730,16300,17.61,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250430,140403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19170,210,2,1.11,8931131515,468835,60.52,18900,19200,18900,24600,13280,18960,19049.63,43.57,14790,250015,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37573,4.96,0.89,12,0.24,3862.00,21591.00,29300,20240730,-34.57,16300,20241209,17.61,20750,-7.61,20250318,16380,17.03,20250228,29300,-34.57,20240730,16300,17.61,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250430,130403,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19080,120,2,0.63,6606926220,347237,44.82,18900,19120,18900,24600,13280,18960,19027.14,43.57,14790,174681,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37397,4.94,0.88,12,0.18,3862.00,21591.00,29300,20240730,-34.88,16300,20241209,17.06,20750,-8.05,20250318,16380,16.48,20250228,29300,-34.88,20240730,16300,17.06,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250430,120404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19000,40,2,0.21,5602001170,294410,38.00,18900,19120,18900,24600,13280,18960,19027.89,43.57,14790,144327,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37240,4.92,0.88,12,0.15,3862.00,21591.00,29300,20240730,-35.15,16300,20241209,16.56,20750,-8.43,20250318,16380,16.00,20250228,29300,-35.15,20240730,16300,16.56,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250430,110402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18990,30,2,0.16,4757905110,249986,32.27,18900,19120,18900,24600,13280,18960,19032.69,43.57,14790,120072,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37220,4.92,0.88,12,0.13,3862.00,21591.00,29300,20240730,-35.19,16300,20241209,16.50,20750,-8.48,20250318,16380,15.93,20250228,29300,-35.19,20240730,16300,16.50,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250430,100405,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19060,100,2,0.53,3267306395,171525,22.14,18900,19120,18900,24600,13280,18960,19048.57,43.57,14790,103066,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37358,4.94,0.88,12,0.09,3862.00,21591.00,29300,20240730,-34.95,16300,20241209,16.93,20750,-8.14,20250318,16380,16.36,20250228,29300,-34.95,20240730,16300,16.93,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250430,090404,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,19060,100,2,0.53,551509080,29082,3.75,18900,19060,18900,24600,13280,18960,18963.93,43.57,14790,12773,19273,19116,18973,18816,18673,19045,18745,9800,5640,5000,14400,10,1,196000000,37358,4.94,0.88,12,0.01,3862.00,21591.00,29300,20240730,-34.95,16300,20241209,16.93,20750,-8.14,20250318,16380,16.36,20250228,29300,-34.95,20240730,16300,16.93,20241209,0.73,Y,028050,5000,9800 억,,85400272,N,N,6824,N,00,N
20250429,160359,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18960,-170,5,-0.89,14378726725,759516,116.49,19130,19130,18830,24850,13400,19130,18931.43,43.70,0,-211093,19483,19306,19083,18906,18683,19395,18995,9800,5720,5000,14530,10,1,196000000,37162,4.91,0.88,12,0.39,3862.00,21591.00,29300,20240730,-35.29,16300,20241209,16.32,20750,-8.63,20250318,16380,15.75,20250228,29300,-35.29,20240730,16300,16.32,20241209,0.67,Y,028050,5000,9800 억,,85655909,N,N,6824,N,00,N
20250429,150402,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18960,-170,5,-0.89,12852461985,679042,104.15,19130,19130,18830,24850,13400,19130,18927.34,43.70,0,-234377,19483,19306,19083,18906,18683,19395,18995,9800,5720,5000,14530,10,1,196000000,37162,4.91,0.88,12,0.35,3862.00,21591.00,29300,20240730,-35.29,16300,20241209,16.32,20750,-8.63,20250318,16380,15.75,20250228,29300,-35.29,20240730,16300,16.32,20241209,0.67,Y,028050,5000,9800 억,,85655909,N,N,20513,N,00,N
20250429,140401,55,30.00,KOSPI200,,일반서비스,N,N,N,Y,40,N,18870,-260,5,-1.36,10359271495,546984,83.90,19130,19130,18850,24850,13400,19130,18938.89,43.70,0,-217491,19483,19306,19083,18906,18683,19395,18995,9800,5720,5000,14530,10,1,196000000,36985,4.89,0.87,12,0.28,3862.00,21591.00,29300,20240730,-35.60,16300,20241209,15.77,20750,-9.06,20250318,16380,15.20,20250228,29300,-35.60,20240730,16300,15.77,20241209,0.67,Y,028050,5000,9800 억,,85655909,N,N,20513,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 160400 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19240 280 2 1.48 13253596010 693997 89.59 18900 19240 18900 24600 13280 18960 19097.45 43.57 14790 376721 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37710 4.98 0.89 12 0.35 3862.00 21591.00 29300 20240730 -34.33 16300 20241209 18.04 20750 -7.28 20250318 16380 17.46 20250228 29300 -34.33 20240730 16300 18.04 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 5476 N 00 N
3 20250430 150402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19170 210 2 1.11 10746661895 563570 72.75 18900 19200 18900 24600 13280 18960 19068.90 43.57 14790 305636 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37573 4.96 0.89 12 0.29 3862.00 21591.00 29300 20240730 -34.57 16300 20241209 17.61 20750 -7.61 20250318 16380 17.03 20250228 29300 -34.57 20240730 16300 17.61 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
4 20250430 140403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19170 210 2 1.11 8931131515 468835 60.52 18900 19200 18900 24600 13280 18960 19049.63 43.57 14790 250015 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37573 4.96 0.89 12 0.24 3862.00 21591.00 29300 20240730 -34.57 16300 20241209 17.61 20750 -7.61 20250318 16380 17.03 20250228 29300 -34.57 20240730 16300 17.61 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
5 20250430 130403 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19080 120 2 0.63 6606926220 347237 44.82 18900 19120 18900 24600 13280 18960 19027.14 43.57 14790 174681 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37397 4.94 0.88 12 0.18 3862.00 21591.00 29300 20240730 -34.88 16300 20241209 17.06 20750 -8.05 20250318 16380 16.48 20250228 29300 -34.88 20240730 16300 17.06 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
6 20250430 120404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19000 40 2 0.21 5602001170 294410 38.00 18900 19120 18900 24600 13280 18960 19027.89 43.57 14790 144327 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37240 4.92 0.88 12 0.15 3862.00 21591.00 29300 20240730 -35.15 16300 20241209 16.56 20750 -8.43 20250318 16380 16.00 20250228 29300 -35.15 20240730 16300 16.56 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
7 20250430 110402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18990 30 2 0.16 4757905110 249986 32.27 18900 19120 18900 24600 13280 18960 19032.69 43.57 14790 120072 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37220 4.92 0.88 12 0.13 3862.00 21591.00 29300 20240730 -35.19 16300 20241209 16.50 20750 -8.48 20250318 16380 15.93 20250228 29300 -35.19 20240730 16300 16.50 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
8 20250430 100405 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19060 100 2 0.53 3267306395 171525 22.14 18900 19120 18900 24600 13280 18960 19048.57 43.57 14790 103066 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37358 4.94 0.88 12 0.09 3862.00 21591.00 29300 20240730 -34.95 16300 20241209 16.93 20750 -8.14 20250318 16380 16.36 20250228 29300 -34.95 20240730 16300 16.93 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
9 20250430 090404 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 19060 100 2 0.53 551509080 29082 3.75 18900 19060 18900 24600 13280 18960 18963.93 43.57 14790 12773 19273 19116 18973 18816 18673 19045 18745 9800 5640 5000 14400 10 1 196000000 37358 4.94 0.88 12 0.01 3862.00 21591.00 29300 20240730 -34.95 16300 20241209 16.93 20750 -8.14 20250318 16380 16.36 20250228 29300 -34.95 20240730 16300 16.93 20241209 0.73 Y 028050 5000 9800 억 85400272 N N 6824 N 00 N
10 20250429 160359 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18960 -170 5 -0.89 14378726725 759516 116.49 19130 19130 18830 24850 13400 19130 18931.43 43.70 0 -211093 19483 19306 19083 18906 18683 19395 18995 9800 5720 5000 14530 10 1 196000000 37162 4.91 0.88 12 0.39 3862.00 21591.00 29300 20240730 -35.29 16300 20241209 16.32 20750 -8.63 20250318 16380 15.75 20250228 29300 -35.29 20240730 16300 16.32 20241209 0.67 Y 028050 5000 9800 억 85655909 N N 6824 N 00 N
11 20250429 150402 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18960 -170 5 -0.89 12852461985 679042 104.15 19130 19130 18830 24850 13400 19130 18927.34 43.70 0 -234377 19483 19306 19083 18906 18683 19395 18995 9800 5720 5000 14530 10 1 196000000 37162 4.91 0.88 12 0.35 3862.00 21591.00 29300 20240730 -35.29 16300 20241209 16.32 20750 -8.63 20250318 16380 15.75 20250228 29300 -35.29 20240730 16300 16.32 20241209 0.67 Y 028050 5000 9800 억 85655909 N N 20513 N 00 N
12 20250429 140401 55 30.00 KOSPI200 일반서비스 N N N Y 40 N 18870 -260 5 -1.36 10359271495 546984 83.90 19130 19130 18850 24850 13400 19130 18938.89 43.70 0 -217491 19483 19306 19083 18906 18683 19395 18995 9800 5720 5000 14530 10 1 196000000 36985 4.89 0.87 12 0.28 3862.00 21591.00 29300 20240730 -35.60 16300 20241209 15.77 20750 -9.06 20250318 16380 15.20 20250228 29300 -35.60 20240730 16300 15.77 20241209 0.67 Y 028050 5000 9800 억 85655909 N N 20513 N 00 N