ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49600,400,2,0.81,6136164150,124167,75.67,49600,49600,49200,63900,34450,49200,49417.67,100.00,0,-14300,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,125003,26.81,0.76,12,0.05,1850.00,65177.00,51500,20250320,-3.69,33000,20240419,50.30,51500,-3.69,20250320,43550,13.89,20250109,51500,-3.69,20250320,33750,46.96,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,12496,N,00,N
20250421,150359,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49400,200,2,0.41,5475247950,110825,67.54,49600,49600,49200,63900,34450,49200,49404.45,100.00,0,-12134,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124499,26.70,0.76,12,0.04,1850.00,65177.00,51500,20250320,-4.08,33000,20240419,49.70,51500,-4.08,20250320,43550,13.43,20250109,51500,-4.08,20250320,33750,46.37,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250421,140359,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49400,200,2,0.41,4531461200,91704,55.89,49600,49600,49200,63900,34450,49200,49414.00,100.00,0,-9606,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124499,26.70,0.76,12,0.04,1850.00,65177.00,51500,20250320,-4.08,33000,20240419,49.70,51500,-4.08,20250320,43550,13.43,20250109,51500,-4.08,20250320,33750,46.37,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250421,130400,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49250,50,2,0.10,3500993050,70834,43.17,49600,49600,49200,63900,34450,49200,49425.32,100.00,0,-7633,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124121,26.62,0.76,12,0.03,1850.00,65177.00,51500,20250320,-4.37,33000,20240419,49.24,51500,-4.37,20250320,43550,13.09,20250109,51500,-4.37,20250320,33750,45.93,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250421,120359,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49450,250,2,0.51,2521711050,50989,31.08,49600,49600,49200,63900,34450,49200,49455.98,100.00,0,-5171,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124625,26.73,0.76,12,0.02,1850.00,65177.00,51500,20250320,-3.98,33000,20240419,49.85,51500,-3.98,20250320,43550,13.55,20250109,51500,-3.98,20250320,33750,46.52,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250421,110400,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49450,250,2,0.51,1773903800,35870,21.86,49600,49600,49200,63900,34450,49200,49453.69,100.00,0,-2958,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124625,26.73,0.76,12,0.01,1850.00,65177.00,51500,20250320,-3.98,33000,20240419,49.85,51500,-3.98,20250320,43550,13.55,20250109,51500,-3.98,20250320,33750,46.52,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250421,100357,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49500,300,2,0.61,1086051600,21957,13.38,49600,49600,49200,63900,34450,49200,49462.66,100.00,0,-951,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124751,26.76,0.76,12,0.01,1850.00,65177.00,51500,20250320,-3.88,33000,20240419,50.00,51500,-3.88,20250320,43550,13.66,20250109,51500,-3.88,20250320,33750,46.67,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250421,090408,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49400,200,2,0.41,140719800,2848,1.74,49600,49600,49200,63900,34450,49200,49410.04,100.00,0,-731,50266,49732,49266,48732,48266,50000,49000,15645,14700,5000,38370,50,1,252021685,124499,26.70,0.76,12,0.00,1850.00,65177.00,51500,20250320,-4.08,33000,20240419,49.70,51500,-4.08,20250320,43550,13.43,20250109,51500,-4.08,20250320,33750,46.37,20240422,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250418,160353,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49200,150,2,0.31,8114539800,164080,66.08,48950,49800,48800,63700,34350,49050,49454.79,100.00,0,-47816,49516,49282,48866,48632,48216,49400,48750,15645,14650,5000,38250,50,1,252021685,123995,26.59,0.75,12,0.07,1850.00,65177.00,51500,20250320,-4.47,33000,20240419,49.09,51500,-4.47,20250320,43550,12.97,20250109,51500,-4.47,20250320,33000,49.09,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,48997,N,00,N
20250418,150357,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49350,300,2,0.61,7667671400,155014,62.43,48950,49800,48800,63700,34350,49050,49464.38,100.00,0,-45322,49516,49282,48866,48632,48216,49400,48750,15645,14650,5000,38250,50,1,252021685,124373,26.68,0.76,12,0.06,1850.00,65177.00,51500,20250320,-4.17,33000,20240419,49.55,51500,-4.17,20250320,43550,13.32,20250109,51500,-4.17,20250320,33000,49.55,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,89684,N,00,N
20250418,140359,55,20.00,KOSPI200,,통신,N,N,N,Y,40,Y,49350,300,2,0.61,6610374650,133574,53.80,48950,49800,48800,63700,34350,49050,49488.48,100.00,0,-34571,49516,49282,48866,48632,48216,49400,48750,15645,14650,5000,38250,50,1,252021685,124373,26.68,0.76,12,0.05,1850.00,65177.00,51500,20250320,-4.17,33000,20240419,49.55,51500,-4.17,20250320,43550,13.32,20250109,51500,-4.17,20250320,33000,49.55,20240419,0.02,Y,030200,5000,15644 억,,123490625,N,N,89684,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 20250421 160353 55 20.00 KOSPI200 통신 N N N Y 40 Y 49600 400 2 0.81 6136164150 124167 75.67 49600 49600 49200 63900 34450 49200 49417.67 100.00 0 -14300 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 125003 26.81 0.76 12 0.05 1850.00 65177.00 51500 20250320 -3.69 33000 20240419 50.30 51500 -3.69 20250320 43550 13.89 20250109 51500 -3.69 20250320 33750 46.96 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 12496 N 00 N
3 20250421 150359 55 20.00 KOSPI200 통신 N N N Y 40 Y 49400 200 2 0.41 5475247950 110825 67.54 49600 49600 49200 63900 34450 49200 49404.45 100.00 0 -12134 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124499 26.70 0.76 12 0.04 1850.00 65177.00 51500 20250320 -4.08 33000 20240419 49.70 51500 -4.08 20250320 43550 13.43 20250109 51500 -4.08 20250320 33750 46.37 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
4 20250421 140359 55 20.00 KOSPI200 통신 N N N Y 40 Y 49400 200 2 0.41 4531461200 91704 55.89 49600 49600 49200 63900 34450 49200 49414.00 100.00 0 -9606 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124499 26.70 0.76 12 0.04 1850.00 65177.00 51500 20250320 -4.08 33000 20240419 49.70 51500 -4.08 20250320 43550 13.43 20250109 51500 -4.08 20250320 33750 46.37 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
5 20250421 130400 55 20.00 KOSPI200 통신 N N N Y 40 Y 49250 50 2 0.10 3500993050 70834 43.17 49600 49600 49200 63900 34450 49200 49425.32 100.00 0 -7633 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124121 26.62 0.76 12 0.03 1850.00 65177.00 51500 20250320 -4.37 33000 20240419 49.24 51500 -4.37 20250320 43550 13.09 20250109 51500 -4.37 20250320 33750 45.93 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
6 20250421 120359 55 20.00 KOSPI200 통신 N N N Y 40 Y 49450 250 2 0.51 2521711050 50989 31.08 49600 49600 49200 63900 34450 49200 49455.98 100.00 0 -5171 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124625 26.73 0.76 12 0.02 1850.00 65177.00 51500 20250320 -3.98 33000 20240419 49.85 51500 -3.98 20250320 43550 13.55 20250109 51500 -3.98 20250320 33750 46.52 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
7 20250421 110400 55 20.00 KOSPI200 통신 N N N Y 40 Y 49450 250 2 0.51 1773903800 35870 21.86 49600 49600 49200 63900 34450 49200 49453.69 100.00 0 -2958 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124625 26.73 0.76 12 0.01 1850.00 65177.00 51500 20250320 -3.98 33000 20240419 49.85 51500 -3.98 20250320 43550 13.55 20250109 51500 -3.98 20250320 33750 46.52 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
8 20250421 100357 55 20.00 KOSPI200 통신 N N N Y 40 Y 49500 300 2 0.61 1086051600 21957 13.38 49600 49600 49200 63900 34450 49200 49462.66 100.00 0 -951 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124751 26.76 0.76 12 0.01 1850.00 65177.00 51500 20250320 -3.88 33000 20240419 50.00 51500 -3.88 20250320 43550 13.66 20250109 51500 -3.88 20250320 33750 46.67 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
9 20250421 090408 55 20.00 KOSPI200 통신 N N N Y 40 Y 49400 200 2 0.41 140719800 2848 1.74 49600 49600 49200 63900 34450 49200 49410.04 100.00 0 -731 50266 49732 49266 48732 48266 50000 49000 15645 14700 5000 38370 50 1 252021685 124499 26.70 0.76 12 0.00 1850.00 65177.00 51500 20250320 -4.08 33000 20240419 49.70 51500 -4.08 20250320 43550 13.43 20250109 51500 -4.08 20250320 33750 46.37 20240422 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
10 20250418 160353 55 20.00 KOSPI200 통신 N N N Y 40 Y 49200 150 2 0.31 8114539800 164080 66.08 48950 49800 48800 63700 34350 49050 49454.79 100.00 0 -47816 49516 49282 48866 48632 48216 49400 48750 15645 14650 5000 38250 50 1 252021685 123995 26.59 0.75 12 0.07 1850.00 65177.00 51500 20250320 -4.47 33000 20240419 49.09 51500 -4.47 20250320 43550 12.97 20250109 51500 -4.47 20250320 33000 49.09 20240419 0.02 Y 030200 5000 15644 억 123490625 N N 48997 N 00 N
11 20250418 150357 55 20.00 KOSPI200 통신 N N N Y 40 Y 49350 300 2 0.61 7667671400 155014 62.43 48950 49800 48800 63700 34350 49050 49464.38 100.00 0 -45322 49516 49282 48866 48632 48216 49400 48750 15645 14650 5000 38250 50 1 252021685 124373 26.68 0.76 12 0.06 1850.00 65177.00 51500 20250320 -4.17 33000 20240419 49.55 51500 -4.17 20250320 43550 13.32 20250109 51500 -4.17 20250320 33000 49.55 20240419 0.02 Y 030200 5000 15644 억 123490625 N N 89684 N 00 N
12 20250418 140359 55 20.00 KOSPI200 통신 N N N Y 40 Y 49350 300 2 0.61 6610374650 133574 53.80 48950 49800 48800 63700 34350 49050 49488.48 100.00 0 -34571 49516 49282 48866 48632 48216 49400 48750 15645 14650 5000 38250 50 1 252021685 124373 26.68 0.76 12 0.05 1850.00 65177.00 51500 20250320 -4.17 33000 20240419 49.55 51500 -4.17 20250320 43550 13.32 20250109 51500 -4.17 20250320 33000 49.55 20240419 0.02 Y 030200 5000 15644 억 123490625 N N 89684 N 00 N