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
300720/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
20250430,161120,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18000,-250,5,-1.37,1818885655,101849,78.76,18250,18250,17620,23700,12780,18250,17858.65,4.53,1508,-20795,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12467,6.77,0.73,12,0.15,2657.00,24826.00,18900,20250422,-4.76,12350,20240419,45.75,18900,-4.76,20250422,14330,25.61,20250102,18900,-4.76,20250422,12550,43.43,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,15515,N,00,N
20250430,151130,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17990,-260,5,-1.42,1702315195,95375,73.75,18250,18250,17620,23700,12780,18250,17848.65,4.53,1508,-20609,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12460,6.77,0.72,12,0.14,2657.00,24826.00,18900,20250422,-4.81,12350,20240419,45.67,18900,-4.81,20250422,14330,25.54,20250102,18900,-4.81,20250422,12550,43.35,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250430,141130,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17960,-290,5,-1.59,1476906640,82852,64.07,18250,18250,17620,23700,12780,18250,17825.84,4.53,1508,-17551,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12439,6.76,0.72,12,0.12,2657.00,24826.00,18900,20250422,-4.97,12350,20240419,45.43,18900,-4.97,20250422,14330,25.33,20250102,18900,-4.97,20250422,12550,43.11,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250430,131128,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17730,-520,5,-2.85,1248050170,70048,54.17,18250,18250,17620,23700,12780,18250,17817.07,4.53,1508,-16516,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12280,6.67,0.71,12,0.10,2657.00,24826.00,18900,20250422,-6.19,12350,20240419,43.56,18900,-6.19,20250422,14330,23.73,20250102,18900,-6.19,20250422,12550,41.27,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250430,121131,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17730,-520,5,-2.85,1079818790,60551,46.82,18250,18250,17620,23700,12780,18250,17833.21,4.53,1508,-15332,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12280,6.67,0.71,12,0.09,2657.00,24826.00,18900,20250422,-6.19,12350,20240419,43.56,18900,-6.19,20250422,14330,23.73,20250102,18900,-6.19,20250422,12550,41.27,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250430,111129,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17650,-600,5,-3.29,920293850,51564,39.87,18250,18250,17620,23700,12780,18250,17847.60,4.53,1508,-12256,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12225,6.64,0.71,12,0.07,2657.00,24826.00,18900,20250422,-6.61,12350,20240419,42.91,18900,-6.61,20250422,14330,23.17,20250102,18900,-6.61,20250422,12550,40.64,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250430,101132,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17940,-310,5,-1.70,510888750,28495,22.04,18250,18250,17800,23700,12780,18250,17929.07,4.53,1508,-2727,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12426,6.75,0.72,12,0.04,2657.00,24826.00,18900,20250422,-5.08,12350,20240419,45.26,18900,-5.08,20250422,14330,25.19,20250102,18900,-5.08,20250422,12550,42.95,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250430,091135,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,17830,-420,5,-2.30,150499570,8343,6.45,18250,18250,17820,23700,12780,18250,18039.02,4.53,1508,1062,18756,18502,18046,17792,17336,18630,17920,346,5450,500,13140,10,1,69261540,12349,6.71,0.72,12,0.01,2657.00,24826.00,18900,20250422,-5.66,12350,20240419,44.37,18900,-5.66,20250422,14330,24.42,20250102,18900,-5.66,20250422,12550,42.07,20240805,0.29,Y,300720,500,346 억,,3139520,N,N,6988,N,00,N
20250429,161119,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18250,620,2,3.52,2334456145,129315,64.94,17930,18300,17590,22900,12350,17630,18052.48,4.54,0,1907,18210,17920,17520,17230,16830,18065,17375,346,5270,500,12690,10,1,69261540,12640,6.87,0.74,12,0.19,2657.00,24826.00,18900,20250422,-3.44,12350,20240419,47.77,18900,-3.44,20250422,14330,27.36,20250102,18900,-3.44,20250422,12550,45.42,20240805,0.30,Y,300720,500,346 억,,3144312,N,N,6988,N,00,N
20250429,151124,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18200,570,2,3.23,2236532485,123944,62.25,17930,18300,17590,22900,12350,17630,18044.70,4.54,0,978,18210,17920,17520,17230,16830,18065,17375,346,5270,500,12690,10,1,69261540,12606,6.85,0.73,12,0.18,2657.00,24826.00,18900,20250422,-3.70,12350,20240419,47.37,18900,-3.70,20250422,14330,27.01,20250102,18900,-3.70,20250422,12550,45.02,20240805,0.30,Y,300720,500,346 억,,3144312,N,N,16861,N,00,N
20250429,141127,55,60.00,KOSPI200,,비금속,N,N,N,Y,60,N,18130,500,2,2.84,1940725605,107646,54.06,17930,18300,17590,22900,12350,17630,18028.78,4.54,0,5494,18210,17920,17520,17230,16830,18065,17375,346,5270,500,12690,10,1,69261540,12557,6.82,0.73,12,0.16,2657.00,24826.00,18900,20250422,-4.07,12350,20240419,46.80,18900,-4.07,20250422,14330,26.52,20250102,18900,-4.07,20250422,12550,44.46,20240805,0.30,Y,300720,500,346 억,,3144312,N,N,16861,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 161120 55 60.00 KOSPI200 비금속 N N N Y 60 N 18000 -250 5 -1.37 1818885655 101849 78.76 18250 18250 17620 23700 12780 18250 17858.65 4.53 1508 -20795 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12467 6.77 0.73 12 0.15 2657.00 24826.00 18900 20250422 -4.76 12350 20240419 45.75 18900 -4.76 20250422 14330 25.61 20250102 18900 -4.76 20250422 12550 43.43 20240805 0.29 Y 300720 500 346 억 3139520 N N 15515 N 00 N
3 20250430 151130 55 60.00 KOSPI200 비금속 N N N Y 60 N 17990 -260 5 -1.42 1702315195 95375 73.75 18250 18250 17620 23700 12780 18250 17848.65 4.53 1508 -20609 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12460 6.77 0.72 12 0.14 2657.00 24826.00 18900 20250422 -4.81 12350 20240419 45.67 18900 -4.81 20250422 14330 25.54 20250102 18900 -4.81 20250422 12550 43.35 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
4 20250430 141130 55 60.00 KOSPI200 비금속 N N N Y 60 N 17960 -290 5 -1.59 1476906640 82852 64.07 18250 18250 17620 23700 12780 18250 17825.84 4.53 1508 -17551 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12439 6.76 0.72 12 0.12 2657.00 24826.00 18900 20250422 -4.97 12350 20240419 45.43 18900 -4.97 20250422 14330 25.33 20250102 18900 -4.97 20250422 12550 43.11 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
5 20250430 131128 55 60.00 KOSPI200 비금속 N N N Y 60 N 17730 -520 5 -2.85 1248050170 70048 54.17 18250 18250 17620 23700 12780 18250 17817.07 4.53 1508 -16516 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12280 6.67 0.71 12 0.10 2657.00 24826.00 18900 20250422 -6.19 12350 20240419 43.56 18900 -6.19 20250422 14330 23.73 20250102 18900 -6.19 20250422 12550 41.27 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
6 20250430 121131 55 60.00 KOSPI200 비금속 N N N Y 60 N 17730 -520 5 -2.85 1079818790 60551 46.82 18250 18250 17620 23700 12780 18250 17833.21 4.53 1508 -15332 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12280 6.67 0.71 12 0.09 2657.00 24826.00 18900 20250422 -6.19 12350 20240419 43.56 18900 -6.19 20250422 14330 23.73 20250102 18900 -6.19 20250422 12550 41.27 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
7 20250430 111129 55 60.00 KOSPI200 비금속 N N N Y 60 N 17650 -600 5 -3.29 920293850 51564 39.87 18250 18250 17620 23700 12780 18250 17847.60 4.53 1508 -12256 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12225 6.64 0.71 12 0.07 2657.00 24826.00 18900 20250422 -6.61 12350 20240419 42.91 18900 -6.61 20250422 14330 23.17 20250102 18900 -6.61 20250422 12550 40.64 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
8 20250430 101132 55 60.00 KOSPI200 비금속 N N N Y 60 N 17940 -310 5 -1.70 510888750 28495 22.04 18250 18250 17800 23700 12780 18250 17929.07 4.53 1508 -2727 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12426 6.75 0.72 12 0.04 2657.00 24826.00 18900 20250422 -5.08 12350 20240419 45.26 18900 -5.08 20250422 14330 25.19 20250102 18900 -5.08 20250422 12550 42.95 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
9 20250430 091135 55 60.00 KOSPI200 비금속 N N N Y 60 N 17830 -420 5 -2.30 150499570 8343 6.45 18250 18250 17820 23700 12780 18250 18039.02 4.53 1508 1062 18756 18502 18046 17792 17336 18630 17920 346 5450 500 13140 10 1 69261540 12349 6.71 0.72 12 0.01 2657.00 24826.00 18900 20250422 -5.66 12350 20240419 44.37 18900 -5.66 20250422 14330 24.42 20250102 18900 -5.66 20250422 12550 42.07 20240805 0.29 Y 300720 500 346 억 3139520 N N 6988 N 00 N
10 20250429 161119 55 60.00 KOSPI200 비금속 N N N Y 60 N 18250 620 2 3.52 2334456145 129315 64.94 17930 18300 17590 22900 12350 17630 18052.48 4.54 0 1907 18210 17920 17520 17230 16830 18065 17375 346 5270 500 12690 10 1 69261540 12640 6.87 0.74 12 0.19 2657.00 24826.00 18900 20250422 -3.44 12350 20240419 47.77 18900 -3.44 20250422 14330 27.36 20250102 18900 -3.44 20250422 12550 45.42 20240805 0.30 Y 300720 500 346 억 3144312 N N 6988 N 00 N
11 20250429 151124 55 60.00 KOSPI200 비금속 N N N Y 60 N 18200 570 2 3.23 2236532485 123944 62.25 17930 18300 17590 22900 12350 17630 18044.70 4.54 0 978 18210 17920 17520 17230 16830 18065 17375 346 5270 500 12690 10 1 69261540 12606 6.85 0.73 12 0.18 2657.00 24826.00 18900 20250422 -3.70 12350 20240419 47.37 18900 -3.70 20250422 14330 27.01 20250102 18900 -3.70 20250422 12550 45.02 20240805 0.30 Y 300720 500 346 억 3144312 N N 16861 N 00 N
12 20250429 141127 55 60.00 KOSPI200 비금속 N N N Y 60 N 18130 500 2 2.84 1940725605 107646 54.06 17930 18300 17590 22900 12350 17630 18028.78 4.54 0 5494 18210 17920 17520 17230 16830 18065 17375 346 5270 500 12690 10 1 69261540 12557 6.82 0.73 12 0.16 2657.00 24826.00 18900 20250422 -4.07 12350 20240419 46.80 18900 -4.07 20250422 14330 26.52 20250102 18900 -4.07 20250422 12550 44.46 20240805 0.30 Y 300720 500 346 억 3144312 N N 16861 N 00 N