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
323410/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
20250429,161141,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22150,50,2,0.23,8463798000,381742,84.88,22100,22350,21950,28700,15500,22100,22171.52,16.98,0,81970,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,105650,24.00,1.61,12,0.08,923.00,13739.00,26350,20240508,-15.94,18490,20240805,19.79,25450,-12.97,20250227,19800,11.87,20250409,26350,-15.94,20240508,18490,19.79,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,12545,N,00,N
20250429,151147,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22100,0,3,0.00,7514308050,338869,75.34,22100,22350,21950,28700,15500,22100,22174.67,16.98,0,85840,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,105412,23.94,1.61,12,0.07,923.00,13739.00,26350,20240508,-16.13,18490,20240805,19.52,25450,-13.16,20250227,19800,11.62,20250409,26350,-16.13,20240508,18490,19.52,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250429,141149,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22150,50,2,0.23,6595932000,297366,66.12,22100,22350,21950,28700,15500,22100,22181.19,16.98,0,74943,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,105650,24.00,1.61,12,0.06,923.00,13739.00,26350,20240508,-15.94,18490,20240805,19.79,25450,-12.97,20250227,19800,11.87,20250409,26350,-15.94,20240508,18490,19.79,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250429,131146,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22150,50,2,0.23,5586612175,251884,56.00,22100,22350,21950,28700,15500,22100,22179.31,16.98,0,65771,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,105650,24.00,1.61,12,0.05,923.00,13739.00,26350,20240508,-15.94,18490,20240805,19.79,25450,-12.97,20250227,19800,11.87,20250409,26350,-15.94,20240508,18490,19.79,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250429,121150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22300,200,2,0.90,4709378650,212419,47.23,22100,22350,21950,28700,15500,22100,22170.23,16.98,0,52153,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,106366,24.16,1.62,12,0.04,923.00,13739.00,26350,20240508,-15.37,18490,20240805,20.61,25450,-12.38,20250227,19800,12.63,20250409,26350,-15.37,20240508,18490,20.61,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250429,111148,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22250,150,2,0.68,3241413850,146523,32.58,22100,22300,21950,28700,15500,22100,22122.22,16.98,0,32796,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,106127,24.11,1.62,12,0.03,923.00,13739.00,26350,20240508,-15.56,18490,20240805,20.34,25450,-12.57,20250227,19800,12.37,20250409,26350,-15.56,20240508,18490,20.34,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250429,101150,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22100,0,3,0.00,1505507825,68275,15.18,22100,22250,21950,28700,15500,22100,22050.65,16.98,0,-1636,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,105412,23.94,1.61,12,0.01,923.00,13739.00,26350,20240508,-16.13,18490,20240805,19.52,25450,-13.16,20250227,19800,11.62,20250409,26350,-16.13,20240508,18490,19.52,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250429,091152,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22150,50,2,0.23,190987375,8602,1.91,22100,22250,22100,28700,15500,22100,22202.67,16.98,0,2727,22466,22282,22066,21882,21666,22375,21975,23849,6600,5000,16790,50,1,476976137,105650,24.00,1.61,12,0.00,923.00,13739.00,26350,20240508,-15.94,18490,20240805,19.79,25450,-12.97,20250227,19800,11.87,20250409,26350,-15.94,20240508,18490,19.79,20240805,0.17,Y,323410,5000,23848 억,,80971755,N,N,25592,N,00,N
20250428,161140,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22100,200,2,0.91,9929239400,449766,95.61,21850,22250,21850,28450,15350,21900,22076.46,16.94,0,39347,22233,22066,21833,21666,21433,22100,21700,23849,6550,5000,16640,50,1,476976137,105412,23.94,1.61,12,0.09,923.00,13739.00,26350,20240508,-16.13,18490,20240805,19.52,25450,-13.16,20250227,19800,11.62,20250409,26350,-16.13,20240508,18490,19.52,20240805,0.17,Y,323410,5000,23848 억,,80818018,N,N,25592,N,00,N
20250428,151144,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22050,150,2,0.68,8818566000,399483,84.92,21850,22250,21850,28450,15350,21900,22074.95,16.94,0,38846,22233,22066,21833,21666,21433,22100,21700,23849,6550,5000,16640,50,1,476976137,105173,23.89,1.60,12,0.08,923.00,13739.00,26350,20240508,-16.32,18490,20240805,19.25,25450,-13.36,20250227,19800,11.36,20250409,26350,-16.32,20240508,18490,19.25,20240805,0.17,Y,323410,5000,23848 억,,80818018,N,N,21223,N,00,N
20250428,141145,55,20.00,KOSPI200,,금융,N,N,N,Y,40,N,22100,200,2,0.91,7452116050,337469,71.74,21850,22250,21850,28450,15350,21900,22082.37,16.94,0,36831,22233,22066,21833,21666,21433,22100,21700,23849,6550,5000,16640,50,1,476976137,105412,23.94,1.61,12,0.07,923.00,13739.00,26350,20240508,-16.13,18490,20240805,19.52,25450,-13.16,20250227,19800,11.62,20250409,26350,-16.13,20240508,18490,19.52,20240805,0.17,Y,323410,5000,23848 억,,80818018,N,N,21223,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 161141 55 20.00 KOSPI200 금융 N N N Y 40 N 22150 50 2 0.23 8463798000 381742 84.88 22100 22350 21950 28700 15500 22100 22171.52 16.98 0 81970 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 105650 24.00 1.61 12 0.08 923.00 13739.00 26350 20240508 -15.94 18490 20240805 19.79 25450 -12.97 20250227 19800 11.87 20250409 26350 -15.94 20240508 18490 19.79 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 12545 N 00 N
3 20250429 151147 55 20.00 KOSPI200 금융 N N N Y 40 N 22100 0 3 0.00 7514308050 338869 75.34 22100 22350 21950 28700 15500 22100 22174.67 16.98 0 85840 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 105412 23.94 1.61 12 0.07 923.00 13739.00 26350 20240508 -16.13 18490 20240805 19.52 25450 -13.16 20250227 19800 11.62 20250409 26350 -16.13 20240508 18490 19.52 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
4 20250429 141149 55 20.00 KOSPI200 금융 N N N Y 40 N 22150 50 2 0.23 6595932000 297366 66.12 22100 22350 21950 28700 15500 22100 22181.19 16.98 0 74943 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 105650 24.00 1.61 12 0.06 923.00 13739.00 26350 20240508 -15.94 18490 20240805 19.79 25450 -12.97 20250227 19800 11.87 20250409 26350 -15.94 20240508 18490 19.79 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
5 20250429 131146 55 20.00 KOSPI200 금융 N N N Y 40 N 22150 50 2 0.23 5586612175 251884 56.00 22100 22350 21950 28700 15500 22100 22179.31 16.98 0 65771 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 105650 24.00 1.61 12 0.05 923.00 13739.00 26350 20240508 -15.94 18490 20240805 19.79 25450 -12.97 20250227 19800 11.87 20250409 26350 -15.94 20240508 18490 19.79 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
6 20250429 121150 55 20.00 KOSPI200 금융 N N N Y 40 N 22300 200 2 0.90 4709378650 212419 47.23 22100 22350 21950 28700 15500 22100 22170.23 16.98 0 52153 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 106366 24.16 1.62 12 0.04 923.00 13739.00 26350 20240508 -15.37 18490 20240805 20.61 25450 -12.38 20250227 19800 12.63 20250409 26350 -15.37 20240508 18490 20.61 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
7 20250429 111148 55 20.00 KOSPI200 금융 N N N Y 40 N 22250 150 2 0.68 3241413850 146523 32.58 22100 22300 21950 28700 15500 22100 22122.22 16.98 0 32796 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 106127 24.11 1.62 12 0.03 923.00 13739.00 26350 20240508 -15.56 18490 20240805 20.34 25450 -12.57 20250227 19800 12.37 20250409 26350 -15.56 20240508 18490 20.34 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
8 20250429 101150 55 20.00 KOSPI200 금융 N N N Y 40 N 22100 0 3 0.00 1505507825 68275 15.18 22100 22250 21950 28700 15500 22100 22050.65 16.98 0 -1636 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 105412 23.94 1.61 12 0.01 923.00 13739.00 26350 20240508 -16.13 18490 20240805 19.52 25450 -13.16 20250227 19800 11.62 20250409 26350 -16.13 20240508 18490 19.52 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
9 20250429 091152 55 20.00 KOSPI200 금융 N N N Y 40 N 22150 50 2 0.23 190987375 8602 1.91 22100 22250 22100 28700 15500 22100 22202.67 16.98 0 2727 22466 22282 22066 21882 21666 22375 21975 23849 6600 5000 16790 50 1 476976137 105650 24.00 1.61 12 0.00 923.00 13739.00 26350 20240508 -15.94 18490 20240805 19.79 25450 -12.97 20250227 19800 11.87 20250409 26350 -15.94 20240508 18490 19.79 20240805 0.17 Y 323410 5000 23848 억 80971755 N N 25592 N 00 N
10 20250428 161140 55 20.00 KOSPI200 금융 N N N Y 40 N 22100 200 2 0.91 9929239400 449766 95.61 21850 22250 21850 28450 15350 21900 22076.46 16.94 0 39347 22233 22066 21833 21666 21433 22100 21700 23849 6550 5000 16640 50 1 476976137 105412 23.94 1.61 12 0.09 923.00 13739.00 26350 20240508 -16.13 18490 20240805 19.52 25450 -13.16 20250227 19800 11.62 20250409 26350 -16.13 20240508 18490 19.52 20240805 0.17 Y 323410 5000 23848 억 80818018 N N 25592 N 00 N
11 20250428 151144 55 20.00 KOSPI200 금융 N N N Y 40 N 22050 150 2 0.68 8818566000 399483 84.92 21850 22250 21850 28450 15350 21900 22074.95 16.94 0 38846 22233 22066 21833 21666 21433 22100 21700 23849 6550 5000 16640 50 1 476976137 105173 23.89 1.60 12 0.08 923.00 13739.00 26350 20240508 -16.32 18490 20240805 19.25 25450 -13.36 20250227 19800 11.36 20250409 26350 -16.32 20240508 18490 19.25 20240805 0.17 Y 323410 5000 23848 억 80818018 N N 21223 N 00 N
12 20250428 141145 55 20.00 KOSPI200 금융 N N N Y 40 N 22100 200 2 0.91 7452116050 337469 71.74 21850 22250 21850 28450 15350 21900 22082.37 16.94 0 36831 22233 22066 21833 21666 21433 22100 21700 23849 6550 5000 16640 50 1 476976137 105412 23.94 1.61 12 0.07 923.00 13739.00 26350 20240508 -16.13 18490 20240805 19.52 25450 -13.16 20250227 19800 11.62 20250409 26350 -16.13 20240508 18490 19.52 20240805 0.17 Y 323410 5000 23848 억 80818018 N N 21223 N 00 N