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
000240/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
20250429,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15190,150,2,1.00,959959310,63439,70.54,15190,15210,14960,19550,10530,15040,15131.99,9.56,0,-1977,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14421,4.11,0.32,12,0.07,3694.00,46939.00,21900,20241217,-30.64,13360,20250409,13.70,17500,-13.20,20250113,13360,13.70,20250409,21900,-30.64,20241217,13360,13.70,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,2818,N,00,N
20250429,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15200,160,2,1.06,788663110,52167,58.01,15190,15200,14960,19550,10530,15040,15118.05,9.56,0,-3830,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14430,4.11,0.32,12,0.05,3694.00,46939.00,21900,20241217,-30.59,13360,20250409,13.77,17500,-13.14,20250113,13360,13.77,20250409,21900,-30.59,20241217,13360,13.77,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250429,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15130,90,2,0.60,499836150,33124,36.83,15190,15200,14960,19550,10530,15040,15089.85,9.56,0,556,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14364,4.10,0.32,12,0.03,3694.00,46939.00,21900,20241217,-30.91,13360,20250409,13.25,17500,-13.54,20250113,13360,13.25,20250409,21900,-30.91,20241217,13360,13.25,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250429,130104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15090,50,2,0.33,437011310,28961,32.20,15190,15200,14960,19550,10530,15040,15089.65,9.56,0,1484,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14326,4.09,0.32,12,0.03,3694.00,46939.00,21900,20241217,-31.10,13360,20250409,12.95,17500,-13.77,20250113,13360,12.95,20250409,21900,-31.10,20241217,13360,12.95,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250429,120105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15190,150,2,1.00,361809580,23996,26.68,15190,15200,14960,19550,10530,15040,15077.91,9.56,0,1415,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14421,4.11,0.32,12,0.03,3694.00,46939.00,21900,20241217,-30.64,13360,20250409,13.70,17500,-13.20,20250113,13360,13.70,20250409,21900,-30.64,20241217,13360,13.70,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250429,110104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15080,40,2,0.27,260566570,17313,19.25,15190,15190,14960,19550,10530,15040,15050.34,9.56,0,557,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14316,4.08,0.32,12,0.02,3694.00,46939.00,21900,20241217,-31.14,13360,20250409,12.87,17500,-13.83,20250113,13360,12.87,20250409,21900,-31.14,20241217,13360,12.87,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250429,100104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15030,-10,5,-0.07,107047330,7123,7.92,15190,15190,14960,19550,10530,15040,15028.41,9.56,0,789,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14269,4.07,0.32,12,0.01,3694.00,46939.00,21900,20241217,-31.37,13360,20250409,12.50,17500,-14.11,20250113,13360,12.50,20250409,21900,-31.37,20241217,13360,12.50,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250429,090105,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15090,50,2,0.33,2323390,153,0.17,15190,15190,15090,19550,10530,15040,15185.56,9.56,0,-17,15426,15232,15006,14812,14586,15330,14910,475,4510,500,11120,10,1,94935240,14326,4.09,0.32,12,0.00,3694.00,46939.00,21900,20241217,-31.10,13360,20250409,12.95,17500,-13.77,20250113,13360,12.95,20250409,21900,-31.10,20241217,13360,12.95,20250409,0.17,Y,000240,500,474 억,,9076913,N,N,511,N,00,N
20250428,160104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15040,210,2,1.42,1354256165,89930,83.85,14840,15200,14780,19270,10390,14830,15059.00,9.52,0,18023,15063,14946,14813,14696,14563,15005,14755,475,4440,500,10970,10,1,94935240,14278,4.07,0.32,12,0.09,3694.00,46939.00,21900,20241217,-31.32,13360,20250409,12.57,17500,-14.06,20250113,13360,12.57,20250409,21900,-31.32,20241217,13360,12.57,20250409,0.17,Y,000240,500,474 억,,9038986,N,N,511,N,00,N
20250428,150104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15040,210,2,1.42,1200500975,79701,74.31,14840,15200,14780,19270,10390,14830,15062.56,9.52,0,21271,15063,14946,14813,14696,14563,15005,14755,475,4440,500,10970,10,1,94935240,14278,4.07,0.32,12,0.08,3694.00,46939.00,21900,20241217,-31.32,13360,20250409,12.57,17500,-14.06,20250113,13360,12.57,20250409,21900,-31.32,20241217,13360,12.57,20250409,0.17,Y,000240,500,474 억,,9038986,N,N,3486,N,00,N
20250428,140104,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,15080,250,2,1.69,1061556075,70467,65.70,14840,15200,14780,19270,10390,14830,15064.58,9.52,0,23197,15063,14946,14813,14696,14563,15005,14755,475,4440,500,10970,10,1,94935240,14316,4.08,0.32,12,0.07,3694.00,46939.00,21900,20241217,-31.14,13360,20250409,12.87,17500,-13.83,20250113,13360,12.87,20250409,21900,-31.14,20241217,13360,12.87,20250409,0.17,Y,000240,500,474 억,,9038986,N,N,3486,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 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 15190 150 2 1.00 959959310 63439 70.54 15190 15210 14960 19550 10530 15040 15131.99 9.56 0 -1977 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14421 4.11 0.32 12 0.07 3694.00 46939.00 21900 20241217 -30.64 13360 20250409 13.70 17500 -13.20 20250113 13360 13.70 20250409 21900 -30.64 20241217 13360 13.70 20250409 0.17 Y 000240 500 474 억 9076913 N N 2818 N 00 N
3 20250429 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 15200 160 2 1.06 788663110 52167 58.01 15190 15200 14960 19550 10530 15040 15118.05 9.56 0 -3830 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14430 4.11 0.32 12 0.05 3694.00 46939.00 21900 20241217 -30.59 13360 20250409 13.77 17500 -13.14 20250113 13360 13.77 20250409 21900 -30.59 20241217 13360 13.77 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
4 20250429 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 15130 90 2 0.60 499836150 33124 36.83 15190 15200 14960 19550 10530 15040 15089.85 9.56 0 556 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14364 4.10 0.32 12 0.03 3694.00 46939.00 21900 20241217 -30.91 13360 20250409 13.25 17500 -13.54 20250113 13360 13.25 20250409 21900 -30.91 20241217 13360 13.25 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
5 20250429 130104 55 30.00 KOSPI200 금융 N N N Y 40 N 15090 50 2 0.33 437011310 28961 32.20 15190 15200 14960 19550 10530 15040 15089.65 9.56 0 1484 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14326 4.09 0.32 12 0.03 3694.00 46939.00 21900 20241217 -31.10 13360 20250409 12.95 17500 -13.77 20250113 13360 12.95 20250409 21900 -31.10 20241217 13360 12.95 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
6 20250429 120105 55 30.00 KOSPI200 금융 N N N Y 40 N 15190 150 2 1.00 361809580 23996 26.68 15190 15200 14960 19550 10530 15040 15077.91 9.56 0 1415 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14421 4.11 0.32 12 0.03 3694.00 46939.00 21900 20241217 -30.64 13360 20250409 13.70 17500 -13.20 20250113 13360 13.70 20250409 21900 -30.64 20241217 13360 13.70 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
7 20250429 110104 55 30.00 KOSPI200 금융 N N N Y 40 N 15080 40 2 0.27 260566570 17313 19.25 15190 15190 14960 19550 10530 15040 15050.34 9.56 0 557 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14316 4.08 0.32 12 0.02 3694.00 46939.00 21900 20241217 -31.14 13360 20250409 12.87 17500 -13.83 20250113 13360 12.87 20250409 21900 -31.14 20241217 13360 12.87 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
8 20250429 100104 55 30.00 KOSPI200 금융 N N N Y 40 N 15030 -10 5 -0.07 107047330 7123 7.92 15190 15190 14960 19550 10530 15040 15028.41 9.56 0 789 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14269 4.07 0.32 12 0.01 3694.00 46939.00 21900 20241217 -31.37 13360 20250409 12.50 17500 -14.11 20250113 13360 12.50 20250409 21900 -31.37 20241217 13360 12.50 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
9 20250429 090105 55 30.00 KOSPI200 금융 N N N Y 40 N 15090 50 2 0.33 2323390 153 0.17 15190 15190 15090 19550 10530 15040 15185.56 9.56 0 -17 15426 15232 15006 14812 14586 15330 14910 475 4510 500 11120 10 1 94935240 14326 4.09 0.32 12 0.00 3694.00 46939.00 21900 20241217 -31.10 13360 20250409 12.95 17500 -13.77 20250113 13360 12.95 20250409 21900 -31.10 20241217 13360 12.95 20250409 0.17 Y 000240 500 474 억 9076913 N N 511 N 00 N
10 20250428 160104 55 30.00 KOSPI200 금융 N N N Y 40 N 15040 210 2 1.42 1354256165 89930 83.85 14840 15200 14780 19270 10390 14830 15059.00 9.52 0 18023 15063 14946 14813 14696 14563 15005 14755 475 4440 500 10970 10 1 94935240 14278 4.07 0.32 12 0.09 3694.00 46939.00 21900 20241217 -31.32 13360 20250409 12.57 17500 -14.06 20250113 13360 12.57 20250409 21900 -31.32 20241217 13360 12.57 20250409 0.17 Y 000240 500 474 억 9038986 N N 511 N 00 N
11 20250428 150104 55 30.00 KOSPI200 금융 N N N Y 40 N 15040 210 2 1.42 1200500975 79701 74.31 14840 15200 14780 19270 10390 14830 15062.56 9.52 0 21271 15063 14946 14813 14696 14563 15005 14755 475 4440 500 10970 10 1 94935240 14278 4.07 0.32 12 0.08 3694.00 46939.00 21900 20241217 -31.32 13360 20250409 12.57 17500 -14.06 20250113 13360 12.57 20250409 21900 -31.32 20241217 13360 12.57 20250409 0.17 Y 000240 500 474 억 9038986 N N 3486 N 00 N
12 20250428 140104 55 30.00 KOSPI200 금융 N N N Y 40 N 15080 250 2 1.69 1061556075 70467 65.70 14840 15200 14780 19270 10390 14830 15064.58 9.52 0 23197 15063 14946 14813 14696 14563 15005 14755 475 4440 500 10970 10 1 94935240 14316 4.08 0.32 12 0.07 3694.00 46939.00 21900 20241217 -31.14 13360 20250409 12.87 17500 -13.83 20250113 13360 12.87 20250409 21900 -31.14 20241217 13360 12.87 20250409 0.17 Y 000240 500 474 억 9038986 N N 3486 N 00 N