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
138040/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
20250429,160838,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119100,1200,2,1.02,23268570450,195673,98.19,117300,119700,116500,153200,82600,117900,118915.59,16.34,0,-28637,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,214397,10.01,2.09,12,0.11,11897.00,56959.00,127400,20250306,-6.51,72600,20240418,64.05,127400,-6.51,20250306,102200,16.54,20250110,127400,-6.51,20250306,72600,64.05,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,62163,N,00,N
20250429,150841,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118800,900,2,0.76,20949852700,176182,88.41,117300,119700,116500,153200,82600,117900,118910.29,16.34,0,-26074,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,213857,9.99,2.09,12,0.10,11897.00,56959.00,127400,20250306,-6.75,72600,20240418,63.64,127400,-6.75,20250306,102200,16.24,20250110,127400,-6.75,20250306,72600,63.64,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250429,140843,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118700,800,2,0.68,18203525350,153066,76.81,117300,119700,116500,153200,82600,117900,118925.99,16.34,0,-21654,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,213677,9.98,2.08,12,0.09,11897.00,56959.00,127400,20250306,-6.83,72600,20240418,63.50,127400,-6.83,20250306,102200,16.14,20250110,127400,-6.83,20250306,72600,63.50,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250429,130842,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119100,1200,2,1.02,14615052550,122910,61.68,117300,119700,116500,153200,82600,117900,118908.57,16.34,0,-10520,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,214397,10.01,2.09,12,0.07,11897.00,56959.00,127400,20250306,-6.51,72600,20240418,64.05,127400,-6.51,20250306,102200,16.54,20250110,127400,-6.51,20250306,72600,64.05,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250429,120845,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119600,1700,2,1.44,11902170700,100185,50.27,117300,119700,116500,153200,82600,117900,118801.92,16.34,0,-8877,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,215297,10.05,2.10,12,0.06,11897.00,56959.00,127400,20250306,-6.12,72600,20240418,64.74,127400,-6.12,20250306,102200,17.03,20250110,127400,-6.12,20250306,72600,64.74,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250429,110843,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,119000,1100,2,0.93,7830053250,66060,33.15,117300,119000,116500,153200,82600,117900,118529.42,16.34,0,-8761,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,214217,10.00,2.09,12,0.04,11897.00,56959.00,127400,20250306,-6.59,72600,20240418,63.91,127400,-6.59,20250306,102200,16.44,20250110,127400,-6.59,20250306,72600,63.91,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250429,100845,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,118600,700,2,0.59,4484243550,37908,19.02,117300,119000,116500,153200,82600,117900,118292.80,16.34,0,-2382,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,213497,9.97,2.08,12,0.02,11897.00,56959.00,127400,20250306,-6.91,72600,20240418,63.36,127400,-6.91,20250306,102200,16.05,20250110,127400,-6.91,20250306,72600,63.36,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250429,090846,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117900,0,3,0.00,650473500,5538,2.78,117300,118100,116500,153200,82600,117900,117456.39,16.34,0,-2829,120100,119000,117900,116800,115700,118450,116250,1131,35300,500,89600,100,1,180014473,212237,9.91,2.07,12,0.00,11897.00,56959.00,127400,20250306,-7.46,72600,20240418,62.40,127400,-7.46,20250306,102200,15.36,20250110,127400,-7.46,20250306,72600,62.40,20240614,0.11,Y,138040,500,1130 억,,29408383,N,N,44919,N,00,N
20250428,160837,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117900,-1200,5,-1.01,23495733150,199285,99.36,118400,119000,116800,154800,83400,119100,117900.16,16.35,0,-37023,121100,120100,119500,118500,117900,120600,119000,1131,35700,500,90510,100,1,180014473,212237,9.91,2.07,12,0.11,11897.00,56959.00,127400,20250306,-7.46,72600,20240418,62.40,127400,-7.46,20250306,102200,15.36,20250110,127400,-7.46,20250306,72600,62.40,20240614,0.10,Y,138040,500,1130 억,,29428198,N,N,44919,N,00,N
20250428,150841,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117500,-1600,5,-1.34,20415081450,173077,86.29,118400,119000,116800,154800,83400,119100,117953.75,16.35,0,-33666,121100,120100,119500,118500,117900,120600,119000,1131,35700,500,90510,100,1,180014473,211517,9.88,2.06,12,0.10,11897.00,56959.00,127400,20250306,-7.77,72600,20240418,61.85,127400,-7.77,20250306,102200,14.97,20250110,127400,-7.77,20250306,72600,61.85,20240614,0.10,Y,138040,500,1130 억,,29428198,N,N,44922,N,00,N
20250428,140841,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,117900,-1200,5,-1.01,16816635700,142491,71.04,118400,119000,116800,154800,83400,119100,118018.93,16.35,0,-34049,121100,120100,119500,118500,117900,120600,119000,1131,35700,500,90510,100,1,180014473,212237,9.91,2.07,12,0.08,11897.00,56959.00,127400,20250306,-7.46,72600,20240418,62.40,127400,-7.46,20250306,102200,15.36,20250110,127400,-7.46,20250306,72600,62.40,20240614,0.10,Y,138040,500,1130 억,,29428198,N,N,44922,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 160838 55 20.00 KOSPI200 금융 N N N Y 40 N 119100 1200 2 1.02 23268570450 195673 98.19 117300 119700 116500 153200 82600 117900 118915.59 16.34 0 -28637 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 214397 10.01 2.09 12 0.11 11897.00 56959.00 127400 20250306 -6.51 72600 20240418 64.05 127400 -6.51 20250306 102200 16.54 20250110 127400 -6.51 20250306 72600 64.05 20240614 0.11 Y 138040 500 1130 억 29408383 N N 62163 N 00 N
3 20250429 150841 55 20.00 KOSPI200 금융 N N N Y 40 N 118800 900 2 0.76 20949852700 176182 88.41 117300 119700 116500 153200 82600 117900 118910.29 16.34 0 -26074 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 213857 9.99 2.09 12 0.10 11897.00 56959.00 127400 20250306 -6.75 72600 20240418 63.64 127400 -6.75 20250306 102200 16.24 20250110 127400 -6.75 20250306 72600 63.64 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
4 20250429 140843 55 20.00 KOSPI200 금융 N N N Y 40 N 118700 800 2 0.68 18203525350 153066 76.81 117300 119700 116500 153200 82600 117900 118925.99 16.34 0 -21654 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 213677 9.98 2.08 12 0.09 11897.00 56959.00 127400 20250306 -6.83 72600 20240418 63.50 127400 -6.83 20250306 102200 16.14 20250110 127400 -6.83 20250306 72600 63.50 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
5 20250429 130842 55 20.00 KOSPI200 금융 N N N Y 40 N 119100 1200 2 1.02 14615052550 122910 61.68 117300 119700 116500 153200 82600 117900 118908.57 16.34 0 -10520 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 214397 10.01 2.09 12 0.07 11897.00 56959.00 127400 20250306 -6.51 72600 20240418 64.05 127400 -6.51 20250306 102200 16.54 20250110 127400 -6.51 20250306 72600 64.05 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
6 20250429 120845 55 20.00 KOSPI200 금융 N N N Y 40 N 119600 1700 2 1.44 11902170700 100185 50.27 117300 119700 116500 153200 82600 117900 118801.92 16.34 0 -8877 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 215297 10.05 2.10 12 0.06 11897.00 56959.00 127400 20250306 -6.12 72600 20240418 64.74 127400 -6.12 20250306 102200 17.03 20250110 127400 -6.12 20250306 72600 64.74 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
7 20250429 110843 55 20.00 KOSPI200 금융 N N N Y 40 N 119000 1100 2 0.93 7830053250 66060 33.15 117300 119000 116500 153200 82600 117900 118529.42 16.34 0 -8761 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 214217 10.00 2.09 12 0.04 11897.00 56959.00 127400 20250306 -6.59 72600 20240418 63.91 127400 -6.59 20250306 102200 16.44 20250110 127400 -6.59 20250306 72600 63.91 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
8 20250429 100845 55 20.00 KOSPI200 금융 N N N Y 40 N 118600 700 2 0.59 4484243550 37908 19.02 117300 119000 116500 153200 82600 117900 118292.80 16.34 0 -2382 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 213497 9.97 2.08 12 0.02 11897.00 56959.00 127400 20250306 -6.91 72600 20240418 63.36 127400 -6.91 20250306 102200 16.05 20250110 127400 -6.91 20250306 72600 63.36 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
9 20250429 090846 55 20.00 KOSPI200 금융 N N N Y 40 N 117900 0 3 0.00 650473500 5538 2.78 117300 118100 116500 153200 82600 117900 117456.39 16.34 0 -2829 120100 119000 117900 116800 115700 118450 116250 1131 35300 500 89600 100 1 180014473 212237 9.91 2.07 12 0.00 11897.00 56959.00 127400 20250306 -7.46 72600 20240418 62.40 127400 -7.46 20250306 102200 15.36 20250110 127400 -7.46 20250306 72600 62.40 20240614 0.11 Y 138040 500 1130 억 29408383 N N 44919 N 00 N
10 20250428 160837 55 20.00 KOSPI200 금융 N N N Y 40 N 117900 -1200 5 -1.01 23495733150 199285 99.36 118400 119000 116800 154800 83400 119100 117900.16 16.35 0 -37023 121100 120100 119500 118500 117900 120600 119000 1131 35700 500 90510 100 1 180014473 212237 9.91 2.07 12 0.11 11897.00 56959.00 127400 20250306 -7.46 72600 20240418 62.40 127400 -7.46 20250306 102200 15.36 20250110 127400 -7.46 20250306 72600 62.40 20240614 0.10 Y 138040 500 1130 억 29428198 N N 44919 N 00 N
11 20250428 150841 55 20.00 KOSPI200 금융 N N N Y 40 N 117500 -1600 5 -1.34 20415081450 173077 86.29 118400 119000 116800 154800 83400 119100 117953.75 16.35 0 -33666 121100 120100 119500 118500 117900 120600 119000 1131 35700 500 90510 100 1 180014473 211517 9.88 2.06 12 0.10 11897.00 56959.00 127400 20250306 -7.77 72600 20240418 61.85 127400 -7.77 20250306 102200 14.97 20250110 127400 -7.77 20250306 72600 61.85 20240614 0.10 Y 138040 500 1130 억 29428198 N N 44922 N 00 N
12 20250428 140841 55 20.00 KOSPI200 금융 N N N Y 40 N 117900 -1200 5 -1.01 16816635700 142491 71.04 118400 119000 116800 154800 83400 119100 118018.93 16.35 0 -34049 121100 120100 119500 118500 117900 120600 119000 1131 35700 500 90510 100 1 180014473 212237 9.91 2.07 12 0.08 11897.00 56959.00 127400 20250306 -7.46 72600 20240418 62.40 127400 -7.46 20250306 102200 15.36 20250110 127400 -7.46 20250306 72600 62.40 20240614 0.10 Y 138040 500 1130 억 29428198 N N 44922 N 00 N