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
029780/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
20250429,160401,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41850,500,2,1.21,2599536475,62376,110.60,41150,41900,41150,53700,28950,41350,41675.27,6.46,0,26834,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48487,7.30,0.55,12,0.05,5736.00,76732.00,46000,20240829,-9.02,35150,20240419,19.06,45800,-8.62,20250226,38100,9.84,20250409,46000,-9.02,20240829,36800,13.72,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,3638,N,00,N
20250429,150404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41750,400,2,0.97,2038530075,48956,86.80,41150,41900,41150,53700,28950,41350,41640.05,6.46,0,23744,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48371,7.28,0.54,12,0.04,5736.00,76732.00,46000,20240829,-9.24,35150,20240419,18.78,45800,-8.84,20250226,38100,9.58,20250409,46000,-9.24,20240829,36800,13.45,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250429,140404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41450,100,2,0.24,1609635525,38640,68.51,41150,41900,41150,53700,28950,41350,41657.23,6.46,0,20252,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48024,7.23,0.54,12,0.03,5736.00,76732.00,46000,20240829,-9.89,35150,20240419,17.92,45800,-9.50,20250226,38100,8.79,20250409,46000,-9.89,20240829,36800,12.64,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250429,130406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41600,250,2,0.60,1371695500,32915,58.36,41150,41900,41150,53700,28950,41350,41673.87,6.46,0,18017,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48197,7.25,0.54,12,0.03,5736.00,76732.00,46000,20240829,-9.57,35150,20240419,18.35,45800,-9.17,20250226,38100,9.19,20250409,46000,-9.57,20240829,36800,13.04,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250429,120404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41750,400,2,0.97,1163926500,27930,49.52,41150,41900,41150,53700,28950,41350,41672.99,6.46,0,16612,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48371,7.28,0.54,12,0.02,5736.00,76732.00,46000,20240829,-9.24,35150,20240419,18.78,45800,-8.84,20250226,38100,9.58,20250409,46000,-9.24,20240829,36800,13.45,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250429,110404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41825,475,2,1.15,894213650,21478,38.08,41150,41850,41150,53700,28950,41350,41633.93,6.46,0,14083,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48458,7.29,0.55,12,0.02,5736.00,76732.00,46000,20240829,-9.08,35150,20240419,18.99,45800,-8.68,20250226,38100,9.78,20250409,46000,-9.08,20240829,36800,13.65,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250429,100406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41650,300,2,0.73,480921850,11576,20.53,41150,41700,41150,53700,28950,41350,41544.73,6.46,0,7895,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,48255,7.26,0.54,12,0.01,5736.00,76732.00,46000,20240829,-9.46,35150,20240419,18.49,45800,-9.06,20250226,38100,9.32,20250409,46000,-9.46,20240829,36800,13.18,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250429,090406,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41400,50,2,0.12,1153250,28,0.05,41150,41400,41150,53700,28950,41350,41187.50,6.46,0,6,41783,41566,41283,41066,40783,41675,41175,6148,12350,5000,31420,50,1,115858891,47966,7.22,0.54,12,0.00,5736.00,76732.00,46000,20240829,-10.00,35150,20240419,17.78,45800,-9.61,20250226,38100,8.66,20250409,46000,-10.00,20240829,36800,12.50,20240618,0.00,Y,029780,5000,6147 억,,7485601,N,N,5945,N,00,N
20250428,160401,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41350,100,2,0.24,2325258350,56399,91.78,41050,41500,41000,53600,28900,41250,41228.71,6.45,0,9480,41950,41600,41350,41000,40750,41475,40875,6148,12350,5000,31350,50,1,115858891,47908,7.21,0.54,12,0.05,5736.00,76732.00,46000,20240829,-10.11,35150,20240419,17.64,45800,-9.72,20250226,38100,8.53,20250409,46000,-10.11,20240829,36800,12.36,20240618,0.00,Y,029780,5000,6147 억,,7475497,N,N,5945,N,00,N
20250428,150404,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41250,0,3,0.00,1980599400,48056,78.20,41050,41500,41000,53600,28900,41250,41214.40,6.45,0,9307,41950,41600,41350,41000,40750,41475,40875,6148,12350,5000,31350,50,1,115858891,47792,7.19,0.54,12,0.04,5736.00,76732.00,46000,20240829,-10.33,35150,20240419,17.35,45800,-9.93,20250226,38100,8.27,20250409,46000,-10.33,20240829,36800,12.09,20240618,0.00,Y,029780,5000,6147 억,,7475497,N,N,6722,N,00,N
20250428,140403,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,41150,-100,5,-0.24,1617276800,39220,63.83,41050,41500,41050,53600,28900,41250,41236.02,6.45,0,8863,41950,41600,41350,41000,40750,41475,40875,6148,12350,5000,31350,50,1,115858891,47676,7.17,0.54,12,0.03,5736.00,76732.00,46000,20240829,-10.54,35150,20240419,17.07,45800,-10.15,20250226,38100,8.01,20250409,46000,-10.54,20240829,36800,11.82,20240618,0.00,Y,029780,5000,6147 억,,7475497,N,N,6722,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 160401 55 30.00 KOSPI200 금융 N N N Y 40 N 41850 500 2 1.21 2599536475 62376 110.60 41150 41900 41150 53700 28950 41350 41675.27 6.46 0 26834 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48487 7.30 0.55 12 0.05 5736.00 76732.00 46000 20240829 -9.02 35150 20240419 19.06 45800 -8.62 20250226 38100 9.84 20250409 46000 -9.02 20240829 36800 13.72 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 3638 N 00 N
3 20250429 150404 55 30.00 KOSPI200 금융 N N N Y 40 N 41750 400 2 0.97 2038530075 48956 86.80 41150 41900 41150 53700 28950 41350 41640.05 6.46 0 23744 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48371 7.28 0.54 12 0.04 5736.00 76732.00 46000 20240829 -9.24 35150 20240419 18.78 45800 -8.84 20250226 38100 9.58 20250409 46000 -9.24 20240829 36800 13.45 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
4 20250429 140404 55 30.00 KOSPI200 금융 N N N Y 40 N 41450 100 2 0.24 1609635525 38640 68.51 41150 41900 41150 53700 28950 41350 41657.23 6.46 0 20252 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48024 7.23 0.54 12 0.03 5736.00 76732.00 46000 20240829 -9.89 35150 20240419 17.92 45800 -9.50 20250226 38100 8.79 20250409 46000 -9.89 20240829 36800 12.64 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
5 20250429 130406 55 30.00 KOSPI200 금융 N N N Y 40 N 41600 250 2 0.60 1371695500 32915 58.36 41150 41900 41150 53700 28950 41350 41673.87 6.46 0 18017 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48197 7.25 0.54 12 0.03 5736.00 76732.00 46000 20240829 -9.57 35150 20240419 18.35 45800 -9.17 20250226 38100 9.19 20250409 46000 -9.57 20240829 36800 13.04 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
6 20250429 120404 55 30.00 KOSPI200 금융 N N N Y 40 N 41750 400 2 0.97 1163926500 27930 49.52 41150 41900 41150 53700 28950 41350 41672.99 6.46 0 16612 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48371 7.28 0.54 12 0.02 5736.00 76732.00 46000 20240829 -9.24 35150 20240419 18.78 45800 -8.84 20250226 38100 9.58 20250409 46000 -9.24 20240829 36800 13.45 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
7 20250429 110404 55 30.00 KOSPI200 금융 N N N Y 40 N 41825 475 2 1.15 894213650 21478 38.08 41150 41850 41150 53700 28950 41350 41633.93 6.46 0 14083 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48458 7.29 0.55 12 0.02 5736.00 76732.00 46000 20240829 -9.08 35150 20240419 18.99 45800 -8.68 20250226 38100 9.78 20250409 46000 -9.08 20240829 36800 13.65 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
8 20250429 100406 55 30.00 KOSPI200 금융 N N N Y 40 N 41650 300 2 0.73 480921850 11576 20.53 41150 41700 41150 53700 28950 41350 41544.73 6.46 0 7895 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 48255 7.26 0.54 12 0.01 5736.00 76732.00 46000 20240829 -9.46 35150 20240419 18.49 45800 -9.06 20250226 38100 9.32 20250409 46000 -9.46 20240829 36800 13.18 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
9 20250429 090406 55 30.00 KOSPI200 금융 N N N Y 40 N 41400 50 2 0.12 1153250 28 0.05 41150 41400 41150 53700 28950 41350 41187.50 6.46 0 6 41783 41566 41283 41066 40783 41675 41175 6148 12350 5000 31420 50 1 115858891 47966 7.22 0.54 12 0.00 5736.00 76732.00 46000 20240829 -10.00 35150 20240419 17.78 45800 -9.61 20250226 38100 8.66 20250409 46000 -10.00 20240829 36800 12.50 20240618 0.00 Y 029780 5000 6147 억 7485601 N N 5945 N 00 N
10 20250428 160401 55 30.00 KOSPI200 금융 N N N Y 40 N 41350 100 2 0.24 2325258350 56399 91.78 41050 41500 41000 53600 28900 41250 41228.71 6.45 0 9480 41950 41600 41350 41000 40750 41475 40875 6148 12350 5000 31350 50 1 115858891 47908 7.21 0.54 12 0.05 5736.00 76732.00 46000 20240829 -10.11 35150 20240419 17.64 45800 -9.72 20250226 38100 8.53 20250409 46000 -10.11 20240829 36800 12.36 20240618 0.00 Y 029780 5000 6147 억 7475497 N N 5945 N 00 N
11 20250428 150404 55 30.00 KOSPI200 금융 N N N Y 40 N 41250 0 3 0.00 1980599400 48056 78.20 41050 41500 41000 53600 28900 41250 41214.40 6.45 0 9307 41950 41600 41350 41000 40750 41475 40875 6148 12350 5000 31350 50 1 115858891 47792 7.19 0.54 12 0.04 5736.00 76732.00 46000 20240829 -10.33 35150 20240419 17.35 45800 -9.93 20250226 38100 8.27 20250409 46000 -10.33 20240829 36800 12.09 20240618 0.00 Y 029780 5000 6147 억 7475497 N N 6722 N 00 N
12 20250428 140403 55 30.00 KOSPI200 금융 N N N Y 40 N 41150 -100 5 -0.24 1617276800 39220 63.83 41050 41500 41050 53600 28900 41250 41236.02 6.45 0 8863 41950 41600 41350 41000 40750 41475 40875 6148 12350 5000 31350 50 1 115858891 47676 7.17 0.54 12 0.03 5736.00 76732.00 46000 20240829 -10.54 35150 20240419 17.07 45800 -10.15 20250226 38100 8.01 20250409 46000 -10.54 20240829 36800 11.82 20240618 0.00 Y 029780 5000 6147 억 7475497 N N 6722 N 00 N