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
105560/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
20250429,160756,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87800,1200,2,1.39,98881758300,1128732,181.08,87100,88000,86600,112500,60700,86600,87604.28,74.94,0,-338807,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,345518,6.91,0.58,12,0.29,12705.00,150243.00,103900,20241025,-15.50,62000,20240419,41.61,93300,-5.89,20250205,69300,26.70,20250409,103900,-15.50,20241025,69300,26.70,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,54846,N,00,N
20250429,150759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87700,1100,2,1.27,77866941800,889152,142.65,87100,88000,86600,112500,60700,86600,87574.39,74.94,0,-259325,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,345124,6.90,0.58,12,0.23,12705.00,150243.00,103900,20241025,-15.59,62000,20240419,41.45,93300,-6.00,20250205,69300,26.55,20250409,103900,-15.59,20241025,69300,26.55,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250429,140801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87600,1000,2,1.15,61828971250,706192,113.29,87100,88000,86600,112500,60700,86600,87552.64,74.94,0,-182797,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,344731,6.89,0.58,12,0.18,12705.00,150243.00,103900,20241025,-15.69,62000,20240419,41.29,93300,-6.11,20250205,69300,26.41,20250409,103900,-15.69,20241025,69300,26.41,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250429,130800,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87700,1100,2,1.27,51962479350,593594,95.23,87100,88000,86600,112500,60700,86600,87538.75,74.94,0,-122298,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,345124,6.90,0.58,12,0.15,12705.00,150243.00,103900,20241025,-15.59,62000,20240419,41.45,93300,-6.00,20250205,69300,26.55,20250409,103900,-15.59,20241025,69300,26.55,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250429,120802,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87800,1200,2,1.39,42612645900,487182,78.16,87100,88000,86600,112500,60700,86600,87467.61,74.94,0,-100683,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,345518,6.91,0.58,12,0.12,12705.00,150243.00,103900,20241025,-15.50,62000,20240419,41.61,93300,-5.89,20250205,69300,26.70,20250409,103900,-15.50,20241025,69300,26.70,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250429,110801,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87700,1100,2,1.27,30105058050,344763,55.31,87100,87900,86600,112500,60700,86600,87321.02,74.94,0,-60823,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,345124,6.90,0.58,12,0.09,12705.00,150243.00,103900,20241025,-15.59,62000,20240419,41.45,93300,-6.00,20250205,69300,26.55,20250409,103900,-15.59,20241025,69300,26.55,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250429,100803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87600,1000,2,1.15,18625105600,213827,34.30,87100,87600,86600,112500,60700,86600,87103.62,74.94,0,-27933,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,344731,6.89,0.58,12,0.05,12705.00,150243.00,103900,20241025,-15.69,62000,20240419,41.29,93300,-6.11,20250205,69300,26.41,20250409,103900,-15.69,20241025,69300,26.41,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250429,090803,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,87100,500,2,0.58,4230296200,48611,7.80,87100,87100,86600,112500,60700,86600,87023.44,74.94,0,2513,88333,87466,86833,85966,85333,87150,85650,20906,25900,5000,64080,100,1,393528423,342763,6.86,0.58,12,0.01,12705.00,150243.00,103900,20241025,-16.17,62000,20240419,40.48,93300,-6.65,20250205,69300,25.69,20250409,103900,-16.17,20241025,69300,25.69,20250409,0.06,Y,105560,5000,20905 억,,294928549,N,N,67473,N,00,N
20250428,160755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,86600,-300,5,-0.35,54047384850,623326,43.50,87200,87700,86200,112900,60900,86900,86708.11,74.95,0,-18047,88500,87700,86500,85700,84500,88100,86100,20906,26000,5000,64300,100,1,393528423,340796,6.82,0.58,12,0.16,12705.00,150243.00,103900,20241025,-16.65,62000,20240419,39.68,93300,-7.18,20250205,69300,24.96,20250409,103900,-16.65,20241025,69300,24.96,20250409,0.06,Y,105560,5000,20905 억,,294969054,N,N,67473,N,00,N
20250428,150759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,86300,-600,5,-0.69,45103805750,520005,36.29,87200,87700,86200,112900,60900,86900,86737.25,74.95,0,-24291,88500,87700,86500,85700,84500,88100,86100,20906,26000,5000,64300,100,1,393528423,339615,6.79,0.57,12,0.13,12705.00,150243.00,103900,20241025,-16.94,62000,20240419,39.19,93300,-7.50,20250205,69300,24.53,20250409,103900,-16.94,20241025,69300,24.53,20250409,0.06,Y,105560,5000,20905 억,,294969054,N,N,150111,N,00,N
20250428,140759,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,86300,-600,5,-0.69,37232610700,428951,29.94,87200,87700,86200,112900,60900,86900,86799.22,74.95,0,-34073,88500,87700,86500,85700,84500,88100,86100,20906,26000,5000,64300,100,1,393528423,339615,6.79,0.57,12,0.11,12705.00,150243.00,103900,20241025,-16.94,62000,20240419,39.19,93300,-7.50,20250205,69300,24.53,20250409,103900,-16.94,20241025,69300,24.53,20250409,0.06,Y,105560,5000,20905 억,,294969054,N,N,150111,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 160756 55 20.00 KOSPI200 금융 N N N Y 40 Y 87800 1200 2 1.39 98881758300 1128732 181.08 87100 88000 86600 112500 60700 86600 87604.28 74.94 0 -338807 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 345518 6.91 0.58 12 0.29 12705.00 150243.00 103900 20241025 -15.50 62000 20240419 41.61 93300 -5.89 20250205 69300 26.70 20250409 103900 -15.50 20241025 69300 26.70 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 54846 N 00 N
3 20250429 150759 55 20.00 KOSPI200 금융 N N N Y 40 Y 87700 1100 2 1.27 77866941800 889152 142.65 87100 88000 86600 112500 60700 86600 87574.39 74.94 0 -259325 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 345124 6.90 0.58 12 0.23 12705.00 150243.00 103900 20241025 -15.59 62000 20240419 41.45 93300 -6.00 20250205 69300 26.55 20250409 103900 -15.59 20241025 69300 26.55 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
4 20250429 140801 55 20.00 KOSPI200 금융 N N N Y 40 Y 87600 1000 2 1.15 61828971250 706192 113.29 87100 88000 86600 112500 60700 86600 87552.64 74.94 0 -182797 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 344731 6.89 0.58 12 0.18 12705.00 150243.00 103900 20241025 -15.69 62000 20240419 41.29 93300 -6.11 20250205 69300 26.41 20250409 103900 -15.69 20241025 69300 26.41 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
5 20250429 130800 55 20.00 KOSPI200 금융 N N N Y 40 Y 87700 1100 2 1.27 51962479350 593594 95.23 87100 88000 86600 112500 60700 86600 87538.75 74.94 0 -122298 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 345124 6.90 0.58 12 0.15 12705.00 150243.00 103900 20241025 -15.59 62000 20240419 41.45 93300 -6.00 20250205 69300 26.55 20250409 103900 -15.59 20241025 69300 26.55 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
6 20250429 120802 55 20.00 KOSPI200 금융 N N N Y 40 Y 87800 1200 2 1.39 42612645900 487182 78.16 87100 88000 86600 112500 60700 86600 87467.61 74.94 0 -100683 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 345518 6.91 0.58 12 0.12 12705.00 150243.00 103900 20241025 -15.50 62000 20240419 41.61 93300 -5.89 20250205 69300 26.70 20250409 103900 -15.50 20241025 69300 26.70 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
7 20250429 110801 55 20.00 KOSPI200 금융 N N N Y 40 Y 87700 1100 2 1.27 30105058050 344763 55.31 87100 87900 86600 112500 60700 86600 87321.02 74.94 0 -60823 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 345124 6.90 0.58 12 0.09 12705.00 150243.00 103900 20241025 -15.59 62000 20240419 41.45 93300 -6.00 20250205 69300 26.55 20250409 103900 -15.59 20241025 69300 26.55 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
8 20250429 100803 55 20.00 KOSPI200 금융 N N N Y 40 Y 87600 1000 2 1.15 18625105600 213827 34.30 87100 87600 86600 112500 60700 86600 87103.62 74.94 0 -27933 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 344731 6.89 0.58 12 0.05 12705.00 150243.00 103900 20241025 -15.69 62000 20240419 41.29 93300 -6.11 20250205 69300 26.41 20250409 103900 -15.69 20241025 69300 26.41 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
9 20250429 090803 55 20.00 KOSPI200 금융 N N N Y 40 Y 87100 500 2 0.58 4230296200 48611 7.80 87100 87100 86600 112500 60700 86600 87023.44 74.94 0 2513 88333 87466 86833 85966 85333 87150 85650 20906 25900 5000 64080 100 1 393528423 342763 6.86 0.58 12 0.01 12705.00 150243.00 103900 20241025 -16.17 62000 20240419 40.48 93300 -6.65 20250205 69300 25.69 20250409 103900 -16.17 20241025 69300 25.69 20250409 0.06 Y 105560 5000 20905 억 294928549 N N 67473 N 00 N
10 20250428 160755 55 20.00 KOSPI200 금융 N N N Y 40 Y 86600 -300 5 -0.35 54047384850 623326 43.50 87200 87700 86200 112900 60900 86900 86708.11 74.95 0 -18047 88500 87700 86500 85700 84500 88100 86100 20906 26000 5000 64300 100 1 393528423 340796 6.82 0.58 12 0.16 12705.00 150243.00 103900 20241025 -16.65 62000 20240419 39.68 93300 -7.18 20250205 69300 24.96 20250409 103900 -16.65 20241025 69300 24.96 20250409 0.06 Y 105560 5000 20905 억 294969054 N N 67473 N 00 N
11 20250428 150759 55 20.00 KOSPI200 금융 N N N Y 40 Y 86300 -600 5 -0.69 45103805750 520005 36.29 87200 87700 86200 112900 60900 86900 86737.25 74.95 0 -24291 88500 87700 86500 85700 84500 88100 86100 20906 26000 5000 64300 100 1 393528423 339615 6.79 0.57 12 0.13 12705.00 150243.00 103900 20241025 -16.94 62000 20240419 39.19 93300 -7.50 20250205 69300 24.53 20250409 103900 -16.94 20241025 69300 24.53 20250409 0.06 Y 105560 5000 20905 억 294969054 N N 150111 N 00 N
12 20250428 140759 55 20.00 KOSPI200 금융 N N N Y 40 Y 86300 -600 5 -0.69 37232610700 428951 29.94 87200 87700 86200 112900 60900 86900 86799.22 74.95 0 -34073 88500 87700 86500 85700 84500 88100 86100 20906 26000 5000 64300 100 1 393528423 339615 6.79 0.57 12 0.11 12705.00 150243.00 103900 20241025 -16.94 62000 20240419 39.19 93300 -7.50 20250205 69300 24.53 20250409 103900 -16.94 20241025 69300 24.53 20250409 0.06 Y 105560 5000 20905 억 294969054 N N 150111 N 00 N