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
003030/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
20250429,160139,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,228500,1500,2,0.66,1291044750,5647,61.10,226500,231500,226500,295000,159000,227000,228624.89,7.45,0,-179,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9464,22.10,0.47,12,0.14,10340.00,483418.00,292500,20250306,-21.88,143100,20240805,59.68,292500,-21.88,20250306,176500,29.46,20250106,292500,-21.88,20250306,143100,59.68,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,547,N,00,N
20250429,150140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,229500,2500,2,1.10,1085954250,4752,51.42,226500,231500,226500,295000,159000,227000,228525.73,7.45,0,44,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9505,22.20,0.47,12,0.11,10340.00,483418.00,292500,20250306,-21.54,143100,20240805,60.38,292500,-21.54,20250306,176500,30.03,20250106,292500,-21.54,20250306,143100,60.38,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250429,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,228000,1000,2,0.44,740248000,3233,34.98,226500,231500,226500,295000,159000,227000,228966.29,7.45,0,-57,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9443,22.05,0.47,12,0.08,10340.00,483418.00,292500,20250306,-22.05,143100,20240805,59.33,292500,-22.05,20250306,176500,29.18,20250106,292500,-22.05,20250306,143100,59.33,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250429,130141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,231000,4000,2,1.76,648790000,2834,30.66,226500,231500,226500,295000,159000,227000,228930.84,7.45,0,-128,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9567,22.34,0.48,12,0.07,10340.00,483418.00,292500,20250306,-21.03,143100,20240805,61.43,292500,-21.03,20250306,176500,30.88,20250106,292500,-21.03,20250306,143100,61.43,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250429,120141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,230000,3000,2,1.32,516284000,2259,24.44,226500,231500,226500,295000,159000,227000,228545.37,7.45,0,-57,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9526,22.24,0.48,12,0.05,10340.00,483418.00,292500,20250306,-21.37,143100,20240805,60.73,292500,-21.37,20250306,176500,30.31,20250106,292500,-21.37,20250306,143100,60.73,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250429,110140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,229000,2000,2,0.88,280111750,1230,13.31,226500,229500,226500,295000,159000,227000,227733.13,7.45,0,111,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9484,22.15,0.47,12,0.03,10340.00,483418.00,292500,20250306,-21.71,143100,20240805,60.03,292500,-21.71,20250306,176500,29.75,20250106,292500,-21.71,20250306,143100,60.03,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250429,100141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,228000,1000,2,0.44,180494000,793,8.58,226500,229500,226500,295000,159000,227000,227609.08,7.45,0,99,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9443,22.05,0.47,12,0.02,10340.00,483418.00,292500,20250306,-22.05,143100,20240805,59.33,292500,-22.05,20250306,176500,29.18,20250106,292500,-22.05,20250306,143100,59.33,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250429,090141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227500,500,2,0.22,16387500,72,0.78,226500,228500,226500,295000,159000,227000,227604.17,7.45,0,54,232000,229500,227000,224500,222000,228250,223250,207,68000,5000,167980,500,1,4141657,9422,22.00,0.47,12,0.00,10340.00,483418.00,292500,20250306,-22.22,143100,20240805,58.98,292500,-22.22,20250306,176500,28.90,20250106,292500,-22.22,20250306,143100,58.98,20240805,0.27,Y,003030,5000,207 억,,308701,N,N,455,N,00,N
20250428,160140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227000,-4500,5,-1.94,2100238750,9242,95.06,229500,229500,224500,300500,162500,231500,227249.38,7.42,0,1271,243500,237500,231500,225500,219500,240500,228500,207,69000,5000,171310,500,1,4141657,9402,21.95,0.47,12,0.22,10340.00,483418.00,292500,20250306,-22.39,143100,20240805,58.63,292500,-22.39,20250306,176500,28.61,20250106,292500,-22.39,20250306,143100,58.63,20240805,0.27,Y,003030,5000,207 억,,307323,N,N,455,N,00,N
20250428,150141,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,228500,-3000,5,-1.30,1843212250,8110,83.42,229500,229500,224500,300500,162500,231500,227276.48,7.42,0,1068,243500,237500,231500,225500,219500,240500,228500,207,69000,5000,171310,500,1,4141657,9464,22.10,0.47,12,0.20,10340.00,483418.00,292500,20250306,-21.88,143100,20240805,59.68,292500,-21.88,20250306,176500,29.46,20250106,292500,-21.88,20250306,143100,59.68,20240805,0.27,Y,003030,5000,207 억,,307323,N,N,580,N,00,N
20250428,140140,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,227500,-4000,5,-1.73,1585347250,6979,71.79,229500,229500,224500,300500,162500,231500,227159.66,7.42,0,1259,243500,237500,231500,225500,219500,240500,228500,207,69000,5000,171310,500,1,4141657,9422,22.00,0.47,12,0.17,10340.00,483418.00,292500,20250306,-22.22,143100,20240805,58.98,292500,-22.22,20250306,176500,28.90,20250106,292500,-22.22,20250306,143100,58.98,20240805,0.27,Y,003030,5000,207 억,,307323,N,N,580,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 160139 55 60.00 KOSPI200 금융 N N N Y 60 N 228500 1500 2 0.66 1291044750 5647 61.10 226500 231500 226500 295000 159000 227000 228624.89 7.45 0 -179 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9464 22.10 0.47 12 0.14 10340.00 483418.00 292500 20250306 -21.88 143100 20240805 59.68 292500 -21.88 20250306 176500 29.46 20250106 292500 -21.88 20250306 143100 59.68 20240805 0.27 Y 003030 5000 207 억 308701 N N 547 N 00 N
3 20250429 150140 55 60.00 KOSPI200 금융 N N N Y 60 N 229500 2500 2 1.10 1085954250 4752 51.42 226500 231500 226500 295000 159000 227000 228525.73 7.45 0 44 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9505 22.20 0.47 12 0.11 10340.00 483418.00 292500 20250306 -21.54 143100 20240805 60.38 292500 -21.54 20250306 176500 30.03 20250106 292500 -21.54 20250306 143100 60.38 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
4 20250429 140140 55 60.00 KOSPI200 금융 N N N Y 60 N 228000 1000 2 0.44 740248000 3233 34.98 226500 231500 226500 295000 159000 227000 228966.29 7.45 0 -57 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9443 22.05 0.47 12 0.08 10340.00 483418.00 292500 20250306 -22.05 143100 20240805 59.33 292500 -22.05 20250306 176500 29.18 20250106 292500 -22.05 20250306 143100 59.33 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
5 20250429 130141 55 60.00 KOSPI200 금융 N N N Y 60 N 231000 4000 2 1.76 648790000 2834 30.66 226500 231500 226500 295000 159000 227000 228930.84 7.45 0 -128 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9567 22.34 0.48 12 0.07 10340.00 483418.00 292500 20250306 -21.03 143100 20240805 61.43 292500 -21.03 20250306 176500 30.88 20250106 292500 -21.03 20250306 143100 61.43 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
6 20250429 120141 55 60.00 KOSPI200 금융 N N N Y 60 N 230000 3000 2 1.32 516284000 2259 24.44 226500 231500 226500 295000 159000 227000 228545.37 7.45 0 -57 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9526 22.24 0.48 12 0.05 10340.00 483418.00 292500 20250306 -21.37 143100 20240805 60.73 292500 -21.37 20250306 176500 30.31 20250106 292500 -21.37 20250306 143100 60.73 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
7 20250429 110140 55 60.00 KOSPI200 금융 N N N Y 60 N 229000 2000 2 0.88 280111750 1230 13.31 226500 229500 226500 295000 159000 227000 227733.13 7.45 0 111 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9484 22.15 0.47 12 0.03 10340.00 483418.00 292500 20250306 -21.71 143100 20240805 60.03 292500 -21.71 20250306 176500 29.75 20250106 292500 -21.71 20250306 143100 60.03 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
8 20250429 100141 55 60.00 KOSPI200 금융 N N N Y 60 N 228000 1000 2 0.44 180494000 793 8.58 226500 229500 226500 295000 159000 227000 227609.08 7.45 0 99 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9443 22.05 0.47 12 0.02 10340.00 483418.00 292500 20250306 -22.05 143100 20240805 59.33 292500 -22.05 20250306 176500 29.18 20250106 292500 -22.05 20250306 143100 59.33 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
9 20250429 090141 55 60.00 KOSPI200 금융 N N N Y 60 N 227500 500 2 0.22 16387500 72 0.78 226500 228500 226500 295000 159000 227000 227604.17 7.45 0 54 232000 229500 227000 224500 222000 228250 223250 207 68000 5000 167980 500 1 4141657 9422 22.00 0.47 12 0.00 10340.00 483418.00 292500 20250306 -22.22 143100 20240805 58.98 292500 -22.22 20250306 176500 28.90 20250106 292500 -22.22 20250306 143100 58.98 20240805 0.27 Y 003030 5000 207 억 308701 N N 455 N 00 N
10 20250428 160140 55 60.00 KOSPI200 금융 N N N Y 60 N 227000 -4500 5 -1.94 2100238750 9242 95.06 229500 229500 224500 300500 162500 231500 227249.38 7.42 0 1271 243500 237500 231500 225500 219500 240500 228500 207 69000 5000 171310 500 1 4141657 9402 21.95 0.47 12 0.22 10340.00 483418.00 292500 20250306 -22.39 143100 20240805 58.63 292500 -22.39 20250306 176500 28.61 20250106 292500 -22.39 20250306 143100 58.63 20240805 0.27 Y 003030 5000 207 억 307323 N N 455 N 00 N
11 20250428 150141 55 60.00 KOSPI200 금융 N N N Y 60 N 228500 -3000 5 -1.30 1843212250 8110 83.42 229500 229500 224500 300500 162500 231500 227276.48 7.42 0 1068 243500 237500 231500 225500 219500 240500 228500 207 69000 5000 171310 500 1 4141657 9464 22.10 0.47 12 0.20 10340.00 483418.00 292500 20250306 -21.88 143100 20240805 59.68 292500 -21.88 20250306 176500 29.46 20250106 292500 -21.88 20250306 143100 59.68 20240805 0.27 Y 003030 5000 207 억 307323 N N 580 N 00 N
12 20250428 140140 55 60.00 KOSPI200 금융 N N N Y 60 N 227500 -4000 5 -1.73 1585347250 6979 71.79 229500 229500 224500 300500 162500 231500 227159.66 7.42 0 1259 243500 237500 231500 225500 219500 240500 228500 207 69000 5000 171310 500 1 4141657 9422 22.00 0.47 12 0.17 10340.00 483418.00 292500 20250306 -22.22 143100 20240805 58.98 292500 -22.22 20250306 176500 28.90 20250106 292500 -22.22 20250306 143100 58.98 20240805 0.27 Y 003030 5000 207 억 307323 N N 580 N 00 N