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
030200/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
20250430,160403,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,51800,200,2,0.39,17385995650,334747,70.20,51500,52200,51400,67000,36200,51600,51937.98,100.00,0,-11413,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,130547,28.00,0.79,12,0.13,1850.00,65177.00,52200,20250429,-0.77,33000,20240419,56.97,52200,0.00,20250429,43550,18.94,20250109,52200,-0.77,20250429,34300,51.02,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,26118,N,00,N
20250430,150406,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,52000,400,2,0.78,14946208850,287725,60.34,51500,52200,51400,67000,36200,51600,51946.16,100.00,0,-18455,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,131051,28.11,0.80,12,0.11,1850.00,65177.00,52200,20250429,-0.38,33000,20240419,57.58,52200,0.00,20250429,43550,19.40,20250109,52200,-0.38,20250429,34300,51.60,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250430,140407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,52100,500,2,0.97,13193793500,254059,53.28,51500,52200,51400,67000,36200,51600,51932.01,100.00,0,-16620,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,131303,28.16,0.80,12,0.10,1850.00,65177.00,52200,20250429,-0.19,33000,20240419,57.88,52200,0.00,20250429,43550,19.63,20250109,52200,-0.19,20250429,34300,51.90,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250430,130407,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,51900,300,2,0.58,10803728450,208201,43.66,51500,52200,51400,67000,36200,51600,51890.86,100.00,0,-14600,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,130799,28.05,0.80,12,0.08,1850.00,65177.00,52200,20250429,-0.57,33000,20240419,57.27,52200,0.00,20250429,43550,19.17,20250109,52200,-0.57,20250429,34300,51.31,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250430,120408,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,52000,400,2,0.78,9053153850,174564,36.61,51500,52200,51400,67000,36200,51600,51861.52,100.00,0,-13013,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,131051,28.11,0.80,12,0.07,1850.00,65177.00,52200,20250429,-0.38,33000,20240419,57.58,52200,0.00,20250429,43550,19.40,20250109,52200,-0.38,20250429,34300,51.60,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250430,110406,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,300,2,0.58,6175981250,119274,25.01,51500,52100,51400,67000,36200,51600,51779.78,100.00,0,-9006,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,130799,28.05,0.80,12,0.05,1850.00,65177.00,52200,20250429,-0.57,33000,20240419,57.27,52200,-0.57,20250429,43550,19.17,20250109,52200,-0.57,20250429,34300,51.31,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250430,100408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51700,100,2,0.19,4075790500,78723,16.51,51500,52100,51400,67000,36200,51600,51773.82,100.00,0,-6004,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,130295,27.95,0.79,12,0.03,1850.00,65177.00,52200,20250429,-0.96,33000,20240419,56.67,52200,-0.96,20250429,43550,18.71,20250109,52200,-0.96,20250429,34300,50.73,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250430,090408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,51900,300,2,0.58,1060032600,20530,4.31,51500,52000,51400,67000,36200,51600,51633.35,100.00,0,-3062,52600,52100,51700,51200,50800,51900,51000,15645,15400,5000,40240,100,1,252021685,130799,28.05,0.80,12,0.01,1850.00,65177.00,52200,20250429,-0.57,33000,20240419,57.27,52200,-0.57,20250429,43550,19.17,20250109,52200,-0.57,20250429,34300,51.31,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250429,160402,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,51600,500,2,0.98,19945152300,384758,74.27,52100,52200,51300,66400,35800,51100,51838.18,100.00,0,-22178,52366,51732,51366,50732,50366,51550,50550,15645,15300,5000,39850,100,1,252021685,130043,27.89,0.79,12,0.15,1850.00,65177.00,52200,20250429,-1.15,33000,20240419,56.36,52200,-1.15,20250429,43550,18.48,20250109,52200,-1.15,20250429,34300,50.44,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,14315,N,00,N
20250429,150405,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,51900,800,2,1.57,18709439200,360861,69.65,52100,52200,51300,66400,35800,51100,51846.66,100.00,0,-9588,52366,51732,51366,50732,50366,51550,50550,15645,15300,5000,39850,100,1,252021685,130799,28.05,0.80,12,0.14,1850.00,65177.00,52200,20250429,-0.57,33000,20240419,57.27,52200,-0.57,20250429,43550,19.17,20250109,52200,-0.57,20250429,34300,51.31,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,28378,N,00,N
20250429,140405,55,20.00,KOSPI200,신고가,통신,N,N,N,Y,40,Y,51900,800,2,1.57,15659529000,302080,58.31,52100,52200,51300,66400,35800,51100,51839.01,100.00,0,-11203,52366,51732,51366,50732,50366,51550,50550,15645,15300,5000,39850,100,1,252021685,130799,28.05,0.80,12,0.12,1850.00,65177.00,52200,20250429,-0.57,33000,20240419,57.27,52200,-0.57,20250429,43550,19.17,20250109,52200,-0.57,20250429,34300,51.31,20240503,0.02,Y,030200,5000,15644 억,,123490625,N,N,28378,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 160403 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 51800 200 2 0.39 17385995650 334747 70.20 51500 52200 51400 67000 36200 51600 51937.98 100.00 0 -11413 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 130547 28.00 0.79 12 0.13 1850.00 65177.00 52200 20250429 -0.77 33000 20240419 56.97 52200 0.00 20250429 43550 18.94 20250109 52200 -0.77 20250429 34300 51.02 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 26118 N 00 N
3 20250430 150406 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 52000 400 2 0.78 14946208850 287725 60.34 51500 52200 51400 67000 36200 51600 51946.16 100.00 0 -18455 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 131051 28.11 0.80 12 0.11 1850.00 65177.00 52200 20250429 -0.38 33000 20240419 57.58 52200 0.00 20250429 43550 19.40 20250109 52200 -0.38 20250429 34300 51.60 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
4 20250430 140407 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 52100 500 2 0.97 13193793500 254059 53.28 51500 52200 51400 67000 36200 51600 51932.01 100.00 0 -16620 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 131303 28.16 0.80 12 0.10 1850.00 65177.00 52200 20250429 -0.19 33000 20240419 57.88 52200 0.00 20250429 43550 19.63 20250109 52200 -0.19 20250429 34300 51.90 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
5 20250430 130407 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 51900 300 2 0.58 10803728450 208201 43.66 51500 52200 51400 67000 36200 51600 51890.86 100.00 0 -14600 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 130799 28.05 0.80 12 0.08 1850.00 65177.00 52200 20250429 -0.57 33000 20240419 57.27 52200 0.00 20250429 43550 19.17 20250109 52200 -0.57 20250429 34300 51.31 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
6 20250430 120408 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 52000 400 2 0.78 9053153850 174564 36.61 51500 52200 51400 67000 36200 51600 51861.52 100.00 0 -13013 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 131051 28.11 0.80 12 0.07 1850.00 65177.00 52200 20250429 -0.38 33000 20240419 57.58 52200 0.00 20250429 43550 19.40 20250109 52200 -0.38 20250429 34300 51.60 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
7 20250430 110406 55 20.00 KOSPI200 통신 N N N Y 40 Y 51900 300 2 0.58 6175981250 119274 25.01 51500 52100 51400 67000 36200 51600 51779.78 100.00 0 -9006 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 130799 28.05 0.80 12 0.05 1850.00 65177.00 52200 20250429 -0.57 33000 20240419 57.27 52200 -0.57 20250429 43550 19.17 20250109 52200 -0.57 20250429 34300 51.31 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
8 20250430 100408 55 20.00 KOSPI200 통신 N N N Y 40 Y 51700 100 2 0.19 4075790500 78723 16.51 51500 52100 51400 67000 36200 51600 51773.82 100.00 0 -6004 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 130295 27.95 0.79 12 0.03 1850.00 65177.00 52200 20250429 -0.96 33000 20240419 56.67 52200 -0.96 20250429 43550 18.71 20250109 52200 -0.96 20250429 34300 50.73 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
9 20250430 090408 55 20.00 KOSPI200 통신 N N N Y 40 Y 51900 300 2 0.58 1060032600 20530 4.31 51500 52000 51400 67000 36200 51600 51633.35 100.00 0 -3062 52600 52100 51700 51200 50800 51900 51000 15645 15400 5000 40240 100 1 252021685 130799 28.05 0.80 12 0.01 1850.00 65177.00 52200 20250429 -0.57 33000 20240419 57.27 52200 -0.57 20250429 43550 19.17 20250109 52200 -0.57 20250429 34300 51.31 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
10 20250429 160402 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 51600 500 2 0.98 19945152300 384758 74.27 52100 52200 51300 66400 35800 51100 51838.18 100.00 0 -22178 52366 51732 51366 50732 50366 51550 50550 15645 15300 5000 39850 100 1 252021685 130043 27.89 0.79 12 0.15 1850.00 65177.00 52200 20250429 -1.15 33000 20240419 56.36 52200 -1.15 20250429 43550 18.48 20250109 52200 -1.15 20250429 34300 50.44 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 14315 N 00 N
11 20250429 150405 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 51900 800 2 1.57 18709439200 360861 69.65 52100 52200 51300 66400 35800 51100 51846.66 100.00 0 -9588 52366 51732 51366 50732 50366 51550 50550 15645 15300 5000 39850 100 1 252021685 130799 28.05 0.80 12 0.14 1850.00 65177.00 52200 20250429 -0.57 33000 20240419 57.27 52200 -0.57 20250429 43550 19.17 20250109 52200 -0.57 20250429 34300 51.31 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 28378 N 00 N
12 20250429 140405 55 20.00 KOSPI200 신고가 통신 N N N Y 40 Y 51900 800 2 1.57 15659529000 302080 58.31 52100 52200 51300 66400 35800 51100 51839.01 100.00 0 -11203 52366 51732 51366 50732 50366 51550 50550 15645 15300 5000 39850 100 1 252021685 130799 28.05 0.80 12 0.12 1850.00 65177.00 52200 20250429 -0.57 33000 20240419 57.27 52200 -0.57 20250429 43550 19.17 20250109 52200 -0.57 20250429 34300 51.31 20240503 0.02 Y 030200 5000 15644 억 123490625 N N 28378 N 00 N