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
079550/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
20250430,160645,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,-500,5,-0.16,59816535750,185750,133.01,321500,330500,310500,417000,225000,321000,322027.13,29.67,1160,-14182,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,70510,31.80,5.80,12,0.84,10078.00,55272.00,330500,20250430,-3.03,149900,20240523,113.81,330500,-3.03,20250430,208000,54.09,20250120,330500,-3.03,20250430,149900,113.81,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,10701,N,00,N
20250430,150650,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,318500,-2500,5,-0.78,55338653500,171748,122.98,321500,330500,310500,417000,225000,321000,322208.43,29.67,1160,-15765,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,70070,31.60,5.76,12,0.78,10078.00,55272.00,330500,20250430,-3.63,149900,20240523,112.47,330500,-3.63,20250430,208000,53.12,20250120,330500,-3.63,20250430,149900,112.47,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250430,140651,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,325000,4000,2,1.25,46024544500,142698,102.18,321500,330500,310500,417000,225000,321000,322531.11,29.67,1160,-18321,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,71500,32.25,5.88,12,0.65,10078.00,55272.00,330500,20250430,-1.66,149900,20240523,116.81,330500,-1.66,20250430,208000,56.25,20250120,330500,-1.66,20250430,149900,116.81,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250430,130650,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,-500,5,-0.16,32704212750,100918,72.26,321500,330500,318000,417000,225000,321000,324067.19,29.67,1160,-12325,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,70510,31.80,5.80,12,0.46,10078.00,55272.00,330500,20250430,-3.03,149900,20240523,113.81,330500,-3.03,20250430,208000,54.09,20250120,330500,-3.03,20250430,149900,113.81,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250430,120653,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320500,-500,5,-0.16,30518479000,94086,67.37,321500,330500,318000,417000,225000,321000,324367.91,29.67,1160,-10748,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,70510,31.80,5.80,12,0.43,10078.00,55272.00,330500,20250430,-3.03,149900,20240523,113.81,330500,-3.03,20250430,208000,54.09,20250120,330500,-3.03,20250430,149900,113.81,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250430,110651,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,320000,-1000,5,-0.31,27831069500,85675,61.35,321500,330500,318500,417000,225000,321000,324844.70,29.67,1160,-8279,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,70400,31.75,5.79,12,0.39,10078.00,55272.00,330500,20250430,-3.18,149900,20240523,113.48,330500,-3.18,20250430,208000,53.85,20250120,330500,-3.18,20250430,149900,113.48,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250430,100653,55,30.00,KOSPI200,신고가,금속,N,N,N,Y,40,Y,323000,2000,2,0.62,21188040500,65016,46.56,321500,330500,318500,417000,225000,321000,325889.63,29.67,1160,-6358,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,71060,32.05,5.84,12,0.30,10078.00,55272.00,330500,20250430,-2.27,149900,20240523,115.48,330500,-2.27,20250430,208000,55.29,20250120,330500,-2.27,20250430,149900,115.48,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250430,090654,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,323000,2000,2,0.62,2078280250,6485,4.64,321500,323500,318500,417000,225000,321000,320474.98,29.67,1160,-959,328333,324666,317333,313666,306333,326500,315500,1100,96000,5000,237540,500,1,22000000,71060,32.05,5.84,12,0.03,10078.00,55272.00,324500,20250306,-0.46,149900,20240523,115.48,324500,-0.46,20250306,208000,55.29,20250120,324500,-0.46,20250306,149900,115.48,20240523,1.01,Y,079550,5000,1100 억,,6526563,N,N,8385,N,00,N
20250429,160644,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,321000,2500,2,0.78,44168669750,139651,61.78,317000,321000,310000,414000,223000,318500,316278.60,29.50,0,9870,334166,326332,315666,307832,297166,330250,311750,1100,95500,5000,235690,500,1,22000000,70620,31.85,5.81,12,0.63,10078.00,55272.00,324500,20250306,-1.08,149900,20240523,114.14,324500,-1.08,20250306,208000,54.33,20250120,324500,-1.08,20250306,149900,114.14,20240523,1.01,Y,079550,5000,1100 억,,6489548,N,N,8385,N,00,N
20250429,150648,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,319500,1000,2,0.31,40298201000,127574,56.44,317000,320000,310000,414000,223000,318500,315880.99,29.50,0,7401,334166,326332,315666,307832,297166,330250,311750,1100,95500,5000,235690,500,1,22000000,70290,31.70,5.78,12,0.58,10078.00,55272.00,324500,20250306,-1.54,149900,20240523,113.14,324500,-1.54,20250306,208000,53.61,20250120,324500,-1.54,20250306,149900,113.14,20240523,1.01,Y,079550,5000,1100 억,,6489548,N,N,14497,N,00,N
20250429,140649,55,30.00,KOSPI200,,금속,N,N,N,Y,40,Y,319500,1000,2,0.31,36041878750,114243,50.54,317000,320000,310000,414000,223000,318500,315484.35,29.50,0,3288,334166,326332,315666,307832,297166,330250,311750,1100,95500,5000,235690,500,1,22000000,70290,31.70,5.78,12,0.52,10078.00,55272.00,324500,20250306,-1.54,149900,20240523,113.14,324500,-1.54,20250306,208000,53.61,20250120,324500,-1.54,20250306,149900,113.14,20240523,1.01,Y,079550,5000,1100 억,,6489548,N,N,14497,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 160645 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320500 -500 5 -0.16 59816535750 185750 133.01 321500 330500 310500 417000 225000 321000 322027.13 29.67 1160 -14182 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 70510 31.80 5.80 12 0.84 10078.00 55272.00 330500 20250430 -3.03 149900 20240523 113.81 330500 -3.03 20250430 208000 54.09 20250120 330500 -3.03 20250430 149900 113.81 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 10701 N 00 N
3 20250430 150650 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 318500 -2500 5 -0.78 55338653500 171748 122.98 321500 330500 310500 417000 225000 321000 322208.43 29.67 1160 -15765 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 70070 31.60 5.76 12 0.78 10078.00 55272.00 330500 20250430 -3.63 149900 20240523 112.47 330500 -3.63 20250430 208000 53.12 20250120 330500 -3.63 20250430 149900 112.47 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
4 20250430 140651 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 325000 4000 2 1.25 46024544500 142698 102.18 321500 330500 310500 417000 225000 321000 322531.11 29.67 1160 -18321 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 71500 32.25 5.88 12 0.65 10078.00 55272.00 330500 20250430 -1.66 149900 20240523 116.81 330500 -1.66 20250430 208000 56.25 20250120 330500 -1.66 20250430 149900 116.81 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
5 20250430 130650 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320500 -500 5 -0.16 32704212750 100918 72.26 321500 330500 318000 417000 225000 321000 324067.19 29.67 1160 -12325 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 70510 31.80 5.80 12 0.46 10078.00 55272.00 330500 20250430 -3.03 149900 20240523 113.81 330500 -3.03 20250430 208000 54.09 20250120 330500 -3.03 20250430 149900 113.81 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
6 20250430 120653 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320500 -500 5 -0.16 30518479000 94086 67.37 321500 330500 318000 417000 225000 321000 324367.91 29.67 1160 -10748 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 70510 31.80 5.80 12 0.43 10078.00 55272.00 330500 20250430 -3.03 149900 20240523 113.81 330500 -3.03 20250430 208000 54.09 20250120 330500 -3.03 20250430 149900 113.81 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
7 20250430 110651 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 320000 -1000 5 -0.31 27831069500 85675 61.35 321500 330500 318500 417000 225000 321000 324844.70 29.67 1160 -8279 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 70400 31.75 5.79 12 0.39 10078.00 55272.00 330500 20250430 -3.18 149900 20240523 113.48 330500 -3.18 20250430 208000 53.85 20250120 330500 -3.18 20250430 149900 113.48 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
8 20250430 100653 55 30.00 KOSPI200 신고가 금속 N N N Y 40 Y 323000 2000 2 0.62 21188040500 65016 46.56 321500 330500 318500 417000 225000 321000 325889.63 29.67 1160 -6358 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 71060 32.05 5.84 12 0.30 10078.00 55272.00 330500 20250430 -2.27 149900 20240523 115.48 330500 -2.27 20250430 208000 55.29 20250120 330500 -2.27 20250430 149900 115.48 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
9 20250430 090654 55 30.00 KOSPI200 금속 N N N Y 40 Y 323000 2000 2 0.62 2078280250 6485 4.64 321500 323500 318500 417000 225000 321000 320474.98 29.67 1160 -959 328333 324666 317333 313666 306333 326500 315500 1100 96000 5000 237540 500 1 22000000 71060 32.05 5.84 12 0.03 10078.00 55272.00 324500 20250306 -0.46 149900 20240523 115.48 324500 -0.46 20250306 208000 55.29 20250120 324500 -0.46 20250306 149900 115.48 20240523 1.01 Y 079550 5000 1100 억 6526563 N N 8385 N 00 N
10 20250429 160644 55 30.00 KOSPI200 금속 N N N Y 40 Y 321000 2500 2 0.78 44168669750 139651 61.78 317000 321000 310000 414000 223000 318500 316278.60 29.50 0 9870 334166 326332 315666 307832 297166 330250 311750 1100 95500 5000 235690 500 1 22000000 70620 31.85 5.81 12 0.63 10078.00 55272.00 324500 20250306 -1.08 149900 20240523 114.14 324500 -1.08 20250306 208000 54.33 20250120 324500 -1.08 20250306 149900 114.14 20240523 1.01 Y 079550 5000 1100 억 6489548 N N 8385 N 00 N
11 20250429 150648 55 30.00 KOSPI200 금속 N N N Y 40 Y 319500 1000 2 0.31 40298201000 127574 56.44 317000 320000 310000 414000 223000 318500 315880.99 29.50 0 7401 334166 326332 315666 307832 297166 330250 311750 1100 95500 5000 235690 500 1 22000000 70290 31.70 5.78 12 0.58 10078.00 55272.00 324500 20250306 -1.54 149900 20240523 113.14 324500 -1.54 20250306 208000 53.61 20250120 324500 -1.54 20250306 149900 113.14 20240523 1.01 Y 079550 5000 1100 억 6489548 N N 14497 N 00 N
12 20250429 140649 55 30.00 KOSPI200 금속 N N N Y 40 Y 319500 1000 2 0.31 36041878750 114243 50.54 317000 320000 310000 414000 223000 318500 315484.35 29.50 0 3288 334166 326332 315666 307832 297166 330250 311750 1100 95500 5000 235690 500 1 22000000 70290 31.70 5.78 12 0.52 10078.00 55272.00 324500 20250306 -1.54 149900 20240523 113.14 324500 -1.54 20250306 208000 53.61 20250120 324500 -1.54 20250306 149900 113.14 20240523 1.01 Y 079550 5000 1100 억 6489548 N N 14497 N 00 N