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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000070/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
20250429,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62300,600,2,0.97,789561000,12763,208.10,61700,62400,61600,80200,43200,61700,61862.59,7.47,0,297,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5336,19.54,0.26,12,0.15,3188.00,238712.00,87900,20240923,-29.12,53600,20250407,16.23,66000,-5.61,20250107,53600,16.23,20250407,87900,-29.12,20240923,53600,16.23,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,221,N,00,N
20250429,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,200,2,0.32,704500500,11395,185.80,61700,62400,61600,80200,43200,61700,61825.41,7.47,0,-3,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5301,19.42,0.26,12,0.13,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250429,140101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62200,500,2,0.81,641544800,10378,169.22,61700,62400,61600,80200,43200,61700,61817.77,7.47,0,223,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5327,19.51,0.26,12,0.12,3188.00,238712.00,87900,20240923,-29.24,53600,20250407,16.04,66000,-5.76,20250107,53600,16.04,20250407,87900,-29.24,20240923,53600,16.04,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250429,130102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61600,-100,5,-0.16,459753550,7440,121.31,61700,62100,61600,80200,43200,61700,61794.83,7.47,0,1598,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5276,19.32,0.26,12,0.09,3188.00,238712.00,87900,20240923,-29.92,53600,20250407,14.93,66000,-6.67,20250107,53600,14.93,20250407,87900,-29.92,20240923,53600,14.93,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250429,120102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61700,0,3,0.00,387290150,6266,102.17,61700,62100,61600,80200,43200,61700,61808.20,7.47,0,1751,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5284,19.35,0.26,12,0.07,3188.00,238712.00,87900,20240923,-29.81,53600,20250407,15.11,66000,-6.52,20250107,53600,15.11,20250407,87900,-29.81,20240923,53600,15.11,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250429,110101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,62000,300,2,0.49,124056500,2005,32.69,61700,62100,61600,80200,43200,61700,61873.57,7.47,0,30,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5310,19.45,0.26,12,0.02,3188.00,238712.00,87900,20240923,-29.47,53600,20250407,15.67,66000,-6.06,20250107,53600,15.67,20250407,87900,-29.47,20240923,53600,15.67,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250429,100101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61700,0,3,0.00,46587700,754,12.29,61700,62000,61600,80200,43200,61700,61787.40,7.47,0,172,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5284,19.35,0.26,12,0.01,3188.00,238712.00,87900,20240923,-29.81,53600,20250407,15.11,66000,-6.52,20250107,53600,15.11,20250407,87900,-29.81,20240923,53600,15.11,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250429,090102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61800,100,2,0.16,247000,4,0.07,61700,61800,61700,80200,43200,61700,61750.00,7.47,0,-1,62900,62300,62000,61400,61100,62150,61250,428,18500,5000,45650,100,1,8564271,5293,19.39,0.26,12,0.00,3188.00,238712.00,87900,20240923,-29.69,53600,20250407,15.30,66000,-6.36,20250107,53600,15.30,20250407,87900,-29.69,20240923,53600,15.30,20250407,0.36,Y,000070,5000,428 억,,640143,N,N,244,N,00,N
20250428,160101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61700,-600,5,-0.96,379886800,6127,48.74,62300,62600,61700,80900,43700,62300,62002.14,7.48,0,-702,63100,62700,62200,61800,61300,62900,62000,428,18600,5000,46100,100,1,8564271,5284,19.35,0.26,12,0.07,3188.00,238712.00,87900,20240923,-29.81,53600,20250407,15.11,66000,-6.52,20250107,53600,15.11,20250407,87900,-29.81,20240923,53600,15.11,20250407,0.37,Y,000070,5000,428 억,,640818,N,N,244,N,00,N
20250428,150101,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,-400,5,-0.64,353396600,5698,45.33,62300,62600,61700,80900,43700,62300,62021.17,7.48,0,-610,63100,62700,62200,61800,61300,62900,62000,428,18600,5000,46100,100,1,8564271,5301,19.42,0.26,12,0.07,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.37,Y,000070,5000,428 억,,640818,N,N,718,N,00,N
20250428,140102,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,61900,-400,5,-0.64,283148700,4565,36.31,62300,62600,61700,80900,43700,62300,62026.00,7.48,0,-409,63100,62700,62200,61800,61300,62900,62000,428,18600,5000,46100,100,1,8564271,5301,19.42,0.26,12,0.05,3188.00,238712.00,87900,20240923,-29.58,53600,20250407,15.49,66000,-6.21,20250107,53600,15.49,20250407,87900,-29.58,20240923,53600,15.49,20250407,0.37,Y,000070,5000,428 억,,640818,N,N,718,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 20250429 160101 55 60.00 KOSPI 금융 N N N Y 60 N 62300 600 2 0.97 789561000 12763 208.10 61700 62400 61600 80200 43200 61700 61862.59 7.47 0 297 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5336 19.54 0.26 12 0.15 3188.00 238712.00 87900 20240923 -29.12 53600 20250407 16.23 66000 -5.61 20250107 53600 16.23 20250407 87900 -29.12 20240923 53600 16.23 20250407 0.36 Y 000070 5000 428 억 640143 N N 221 N 00 N
3 20250429 150101 55 60.00 KOSPI 금융 N N N Y 60 N 61900 200 2 0.32 704500500 11395 185.80 61700 62400 61600 80200 43200 61700 61825.41 7.47 0 -3 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5301 19.42 0.26 12 0.13 3188.00 238712.00 87900 20240923 -29.58 53600 20250407 15.49 66000 -6.21 20250107 53600 15.49 20250407 87900 -29.58 20240923 53600 15.49 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
4 20250429 140101 55 60.00 KOSPI 금융 N N N Y 60 N 62200 500 2 0.81 641544800 10378 169.22 61700 62400 61600 80200 43200 61700 61817.77 7.47 0 223 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5327 19.51 0.26 12 0.12 3188.00 238712.00 87900 20240923 -29.24 53600 20250407 16.04 66000 -5.76 20250107 53600 16.04 20250407 87900 -29.24 20240923 53600 16.04 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
5 20250429 130102 55 60.00 KOSPI 금융 N N N Y 60 N 61600 -100 5 -0.16 459753550 7440 121.31 61700 62100 61600 80200 43200 61700 61794.83 7.47 0 1598 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5276 19.32 0.26 12 0.09 3188.00 238712.00 87900 20240923 -29.92 53600 20250407 14.93 66000 -6.67 20250107 53600 14.93 20250407 87900 -29.92 20240923 53600 14.93 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
6 20250429 120102 55 60.00 KOSPI 금융 N N N Y 60 N 61700 0 3 0.00 387290150 6266 102.17 61700 62100 61600 80200 43200 61700 61808.20 7.47 0 1751 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5284 19.35 0.26 12 0.07 3188.00 238712.00 87900 20240923 -29.81 53600 20250407 15.11 66000 -6.52 20250107 53600 15.11 20250407 87900 -29.81 20240923 53600 15.11 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
7 20250429 110101 55 60.00 KOSPI 금융 N N N Y 60 N 62000 300 2 0.49 124056500 2005 32.69 61700 62100 61600 80200 43200 61700 61873.57 7.47 0 30 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5310 19.45 0.26 12 0.02 3188.00 238712.00 87900 20240923 -29.47 53600 20250407 15.67 66000 -6.06 20250107 53600 15.67 20250407 87900 -29.47 20240923 53600 15.67 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
8 20250429 100101 55 60.00 KOSPI 금융 N N N Y 60 N 61700 0 3 0.00 46587700 754 12.29 61700 62000 61600 80200 43200 61700 61787.40 7.47 0 172 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5284 19.35 0.26 12 0.01 3188.00 238712.00 87900 20240923 -29.81 53600 20250407 15.11 66000 -6.52 20250107 53600 15.11 20250407 87900 -29.81 20240923 53600 15.11 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
9 20250429 090102 55 60.00 KOSPI 금융 N N N Y 60 N 61800 100 2 0.16 247000 4 0.07 61700 61800 61700 80200 43200 61700 61750.00 7.47 0 -1 62900 62300 62000 61400 61100 62150 61250 428 18500 5000 45650 100 1 8564271 5293 19.39 0.26 12 0.00 3188.00 238712.00 87900 20240923 -29.69 53600 20250407 15.30 66000 -6.36 20250107 53600 15.30 20250407 87900 -29.69 20240923 53600 15.30 20250407 0.36 Y 000070 5000 428 억 640143 N N 244 N 00 N
10 20250428 160101 55 60.00 KOSPI 금융 N N N Y 60 N 61700 -600 5 -0.96 379886800 6127 48.74 62300 62600 61700 80900 43700 62300 62002.14 7.48 0 -702 63100 62700 62200 61800 61300 62900 62000 428 18600 5000 46100 100 1 8564271 5284 19.35 0.26 12 0.07 3188.00 238712.00 87900 20240923 -29.81 53600 20250407 15.11 66000 -6.52 20250107 53600 15.11 20250407 87900 -29.81 20240923 53600 15.11 20250407 0.37 Y 000070 5000 428 억 640818 N N 244 N 00 N
11 20250428 150101 55 60.00 KOSPI 금융 N N N Y 60 N 61900 -400 5 -0.64 353396600 5698 45.33 62300 62600 61700 80900 43700 62300 62021.17 7.48 0 -610 63100 62700 62200 61800 61300 62900 62000 428 18600 5000 46100 100 1 8564271 5301 19.42 0.26 12 0.07 3188.00 238712.00 87900 20240923 -29.58 53600 20250407 15.49 66000 -6.21 20250107 53600 15.49 20250407 87900 -29.58 20240923 53600 15.49 20250407 0.37 Y 000070 5000 428 억 640818 N N 718 N 00 N
12 20250428 140102 55 60.00 KOSPI 금융 N N N Y 60 N 61900 -400 5 -0.64 283148700 4565 36.31 62300 62600 61700 80900 43700 62300 62026.00 7.48 0 -409 63100 62700 62200 61800 61300 62900 62000 428 18600 5000 46100 100 1 8564271 5301 19.42 0.26 12 0.05 3188.00 238712.00 87900 20240923 -29.58 53600 20250407 15.49 66000 -6.21 20250107 53600 15.49 20250407 87900 -29.58 20240923 53600 15.49 20250407 0.37 Y 000070 5000 428 억 640818 N N 718 N 00 N