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
139130/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
20250430,160841,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10280,90,2,0.88,7216743220,704792,34.29,10140,10290,10140,13240,7140,10190,10239.53,42.45,13514,188705,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,17105,8.09,0.29,12,0.42,1270.00,35541.00,10290,20250430,-0.10,7440,20240805,38.17,10290,-0.10,20250430,8150,26.13,20250102,10290,-0.10,20250430,7440,38.17,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,40860,N,00,N
20250430,150848,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10240,50,2,0.49,5945160740,580978,28.27,10140,10290,10140,13240,7140,10190,10233.02,42.45,13514,115709,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,17039,8.06,0.29,12,0.35,1270.00,35541.00,10290,20250430,-0.49,7440,20240805,37.63,10290,-0.49,20250430,8150,25.64,20250102,10290,-0.49,20250430,7440,37.63,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250430,140849,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10190,0,3,0.00,4991973495,487748,23.73,10140,10290,10140,13240,7140,10190,10234.74,42.45,13514,102251,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,16955,8.02,0.29,12,0.29,1270.00,35541.00,10290,20250430,-0.97,7440,20240805,36.96,10290,-0.97,20250430,8150,25.03,20250102,10290,-0.97,20250430,7440,36.96,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250430,130847,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10210,20,2,0.20,3994507860,389928,18.97,10140,10290,10140,13240,7140,10190,10244.22,42.45,13514,74580,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,16989,8.04,0.29,12,0.23,1270.00,35541.00,10290,20250430,-0.78,7440,20240805,37.23,10290,-0.78,20250430,8150,25.28,20250102,10290,-0.78,20250430,7440,37.23,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250430,120850,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10210,20,2,0.20,3292420315,321268,15.63,10140,10290,10140,13240,7140,10190,10248.20,42.45,13514,78016,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,16989,8.04,0.29,12,0.19,1270.00,35541.00,10290,20250430,-0.78,7440,20240805,37.23,10290,-0.78,20250430,8150,25.28,20250102,10290,-0.78,20250430,7440,37.23,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250430,110847,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10270,80,2,0.79,2289844465,223606,10.88,10140,10280,10140,13240,7140,10190,10240.53,42.45,13514,69738,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,17089,8.09,0.29,12,0.13,1270.00,35541.00,10280,20250430,-0.10,7440,20240805,38.04,10280,-0.10,20250430,8150,26.01,20250102,10280,-0.10,20250430,7440,38.04,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250430,100850,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10275,85,2,0.83,1562502575,152723,7.43,10140,10280,10140,13240,7140,10190,10230.96,42.45,13514,60632,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,17097,8.09,0.29,12,0.09,1270.00,35541.00,10280,20250430,-0.05,7440,20240805,38.10,10280,-0.05,20250430,8150,26.07,20250102,10280,-0.05,20250430,7440,38.10,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250430,090851,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10200,10,2,0.10,328443550,32220,1.57,10140,10240,10140,13240,7140,10190,10193.78,42.45,13514,13930,10556,10372,10036,9852,9516,10465,9945,8457,3050,5000,7940,10,1,166392833,16972,8.03,0.29,12,0.02,1270.00,35541.00,10240,20250430,-0.39,7440,20240805,37.10,10240,-0.39,20250430,8150,25.15,20250102,10240,-0.39,20250430,7440,37.10,20240805,0.07,Y,139130,5000,8457 억,,70629690,N,N,31803,N,00,N
20250429,160840,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10190,540,2,5.60,20740077200,2055107,460.85,9720,10220,9700,12540,6760,9650,10091.96,41.79,0,992891,9816,9732,9636,9552,9456,9775,9595,8457,2890,5000,7520,10,1,166392833,16955,8.02,0.29,12,1.24,1270.00,35541.00,10220,20250429,-0.29,7440,20240805,36.96,10220,-0.29,20250429,8150,25.03,20250102,10220,-0.29,20250429,7440,36.96,20240805,0.07,Y,139130,5000,8457 억,,69533165,N,N,31803,N,00,N
20250429,150844,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10190,540,2,5.60,19989822170,1981460,444.34,9720,10220,9700,12540,6760,9650,10088.43,41.79,0,966379,9816,9732,9636,9552,9456,9775,9595,8457,2890,5000,7520,10,1,166392833,16955,8.02,0.29,12,1.19,1270.00,35541.00,10220,20250429,-0.29,7440,20240805,36.96,10220,-0.29,20250429,8150,25.03,20250102,10220,-0.29,20250429,7440,36.96,20240805,0.07,Y,139130,5000,8457 억,,69533165,N,N,35320,N,00,N
20250429,140845,55,60.00,KOSPI200,신고가,금융,N,N,N,Y,60,N,10200,550,2,5.70,17788573650,1765625,395.94,9720,10220,9700,12540,6760,9650,10074.94,41.79,0,957518,9816,9732,9636,9552,9456,9775,9595,8457,2890,5000,7520,10,1,166392833,16972,8.03,0.29,12,1.06,1270.00,35541.00,10220,20250429,-0.20,7440,20240805,37.10,10220,-0.20,20250429,8150,25.15,20250102,10220,-0.20,20250429,7440,37.10,20240805,0.07,Y,139130,5000,8457 억,,69533165,N,N,35320,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 160841 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10280 90 2 0.88 7216743220 704792 34.29 10140 10290 10140 13240 7140 10190 10239.53 42.45 13514 188705 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 17105 8.09 0.29 12 0.42 1270.00 35541.00 10290 20250430 -0.10 7440 20240805 38.17 10290 -0.10 20250430 8150 26.13 20250102 10290 -0.10 20250430 7440 38.17 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 40860 N 00 N
3 20250430 150848 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10240 50 2 0.49 5945160740 580978 28.27 10140 10290 10140 13240 7140 10190 10233.02 42.45 13514 115709 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 17039 8.06 0.29 12 0.35 1270.00 35541.00 10290 20250430 -0.49 7440 20240805 37.63 10290 -0.49 20250430 8150 25.64 20250102 10290 -0.49 20250430 7440 37.63 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
4 20250430 140849 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10190 0 3 0.00 4991973495 487748 23.73 10140 10290 10140 13240 7140 10190 10234.74 42.45 13514 102251 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 16955 8.02 0.29 12 0.29 1270.00 35541.00 10290 20250430 -0.97 7440 20240805 36.96 10290 -0.97 20250430 8150 25.03 20250102 10290 -0.97 20250430 7440 36.96 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
5 20250430 130847 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10210 20 2 0.20 3994507860 389928 18.97 10140 10290 10140 13240 7140 10190 10244.22 42.45 13514 74580 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 16989 8.04 0.29 12 0.23 1270.00 35541.00 10290 20250430 -0.78 7440 20240805 37.23 10290 -0.78 20250430 8150 25.28 20250102 10290 -0.78 20250430 7440 37.23 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
6 20250430 120850 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10210 20 2 0.20 3292420315 321268 15.63 10140 10290 10140 13240 7140 10190 10248.20 42.45 13514 78016 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 16989 8.04 0.29 12 0.19 1270.00 35541.00 10290 20250430 -0.78 7440 20240805 37.23 10290 -0.78 20250430 8150 25.28 20250102 10290 -0.78 20250430 7440 37.23 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
7 20250430 110847 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10270 80 2 0.79 2289844465 223606 10.88 10140 10280 10140 13240 7140 10190 10240.53 42.45 13514 69738 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 17089 8.09 0.29 12 0.13 1270.00 35541.00 10280 20250430 -0.10 7440 20240805 38.04 10280 -0.10 20250430 8150 26.01 20250102 10280 -0.10 20250430 7440 38.04 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
8 20250430 100850 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10275 85 2 0.83 1562502575 152723 7.43 10140 10280 10140 13240 7140 10190 10230.96 42.45 13514 60632 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 17097 8.09 0.29 12 0.09 1270.00 35541.00 10280 20250430 -0.05 7440 20240805 38.10 10280 -0.05 20250430 8150 26.07 20250102 10280 -0.05 20250430 7440 38.10 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
9 20250430 090851 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10200 10 2 0.10 328443550 32220 1.57 10140 10240 10140 13240 7140 10190 10193.78 42.45 13514 13930 10556 10372 10036 9852 9516 10465 9945 8457 3050 5000 7940 10 1 166392833 16972 8.03 0.29 12 0.02 1270.00 35541.00 10240 20250430 -0.39 7440 20240805 37.10 10240 -0.39 20250430 8150 25.15 20250102 10240 -0.39 20250430 7440 37.10 20240805 0.07 Y 139130 5000 8457 억 70629690 N N 31803 N 00 N
10 20250429 160840 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10190 540 2 5.60 20740077200 2055107 460.85 9720 10220 9700 12540 6760 9650 10091.96 41.79 0 992891 9816 9732 9636 9552 9456 9775 9595 8457 2890 5000 7520 10 1 166392833 16955 8.02 0.29 12 1.24 1270.00 35541.00 10220 20250429 -0.29 7440 20240805 36.96 10220 -0.29 20250429 8150 25.03 20250102 10220 -0.29 20250429 7440 36.96 20240805 0.07 Y 139130 5000 8457 억 69533165 N N 31803 N 00 N
11 20250429 150844 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10190 540 2 5.60 19989822170 1981460 444.34 9720 10220 9700 12540 6760 9650 10088.43 41.79 0 966379 9816 9732 9636 9552 9456 9775 9595 8457 2890 5000 7520 10 1 166392833 16955 8.02 0.29 12 1.19 1270.00 35541.00 10220 20250429 -0.29 7440 20240805 36.96 10220 -0.29 20250429 8150 25.03 20250102 10220 -0.29 20250429 7440 36.96 20240805 0.07 Y 139130 5000 8457 억 69533165 N N 35320 N 00 N
12 20250429 140845 55 60.00 KOSPI200 신고가 금융 N N N Y 60 N 10200 550 2 5.70 17788573650 1765625 395.94 9720 10220 9700 12540 6760 9650 10074.94 41.79 0 957518 9816 9732 9636 9552 9456 9775 9595 8457 2890 5000 7520 10 1 166392833 16972 8.03 0.29 12 1.06 1270.00 35541.00 10220 20250429 -0.20 7440 20240805 37.10 10220 -0.20 20250429 8150 25.15 20250102 10220 -0.20 20250429 7440 37.10 20240805 0.07 Y 139130 5000 8457 억 69533165 N N 35320 N 00 N