ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160345,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-150,5,-0.37,2372592075,58690,74.61,40050,40750,40000,52900,28500,40700,40425.83,6.35,0,2962,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46981,7.71,0.55,12,0.05,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,9412,N,00,N
20250404,150346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-150,5,-0.37,2046573100,50655,64.40,40050,40750,40000,52900,28500,40700,40402.19,6.35,0,993,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46981,7.71,0.55,12,0.04,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250404,140347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40500,-200,5,-0.49,1445792500,35830,45.55,40050,40750,40000,52900,28500,40700,40351.45,6.35,0,-1649,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46923,7.70,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.96,34850,20240412,16.21,45800,-11.57,20250226,38250,5.88,20250103,46000,-11.96,20240829,34850,16.21,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250404,130347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40550,-150,5,-0.37,1112720575,27602,35.09,40050,40650,40000,52900,28500,40700,40313.04,6.35,0,-2727,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46981,7.71,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.85,34850,20240412,16.36,45800,-11.46,20250226,38250,6.01,20250103,46000,-11.85,20240829,34850,16.36,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250404,120344,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40400,-300,5,-0.74,825413425,20511,26.08,40050,40550,40000,52900,28500,40700,40242.48,6.35,0,-3978,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46807,7.68,0.55,12,0.02,5260.00,73708.00,46000,20240829,-12.17,34850,20240412,15.93,45800,-11.79,20250226,38250,5.62,20250103,46000,-12.17,20240829,34850,15.93,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250404,110346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40450,-250,5,-0.61,560119050,13936,17.72,40050,40450,40000,52900,28500,40700,40192.24,6.35,0,-3070,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46865,7.69,0.55,12,0.01,5260.00,73708.00,46000,20240829,-12.07,34850,20240412,16.07,45800,-11.68,20250226,38250,5.75,20250103,46000,-12.07,20240829,34850,16.07,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250404,100346,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40350,-350,5,-0.86,373760700,9309,11.83,40050,40400,40000,52900,28500,40700,40150.47,6.35,0,-2103,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46749,7.67,0.55,12,0.01,5260.00,73708.00,46000,20240829,-12.28,34850,20240412,15.78,45800,-11.90,20250226,38250,5.49,20250103,46000,-12.28,20240829,34850,15.78,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250404,090347,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40050,-650,5,-1.60,22650850,565,0.72,40050,40250,40050,52900,28500,40700,40090.00,6.35,0,-63,41566,41132,40266,39832,38966,41350,40050,6148,12200,5000,30930,50,1,115858891,46401,7.61,0.54,12,0.00,5260.00,73708.00,46000,20240829,-12.93,34850,20240412,14.92,45800,-12.55,20250226,38250,4.71,20250103,46000,-12.93,20240829,34850,14.92,20240412,0.00,Y,029780,5000,6147 억,,7355839,N,N,8030,N,00,N
20250403,160341,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40700,200,2,0.49,3172959225,78661,179.85,39700,40700,39400,52600,28350,40500,40337.13,6.36,0,-7503,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47155,7.74,0.55,12,0.07,5260.00,73708.00,46000,20240829,-11.52,34850,20240412,16.79,45800,-11.14,20250226,38250,6.41,20250103,46000,-11.52,20240829,34850,16.79,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,8030,N,00,N
20250403,150344,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40600,100,2,0.25,2765895125,68640,156.94,39700,40700,39400,52600,28350,40500,40295.67,6.36,0,-6686,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47039,7.72,0.55,12,0.06,5260.00,73708.00,46000,20240829,-11.74,34850,20240412,16.50,45800,-11.35,20250226,38250,6.14,20250103,46000,-11.74,20240829,34850,16.50,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,N,00,N
20250403,140343,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40600,100,2,0.25,2303018125,57216,130.82,39700,40700,39400,52600,28350,40500,40251.30,6.36,0,-6308,41200,40850,40350,40000,39500,41025,40175,6148,12100,5000,30780,50,1,115858891,47039,7.72,0.55,12,0.05,5260.00,73708.00,46000,20240829,-11.74,34850,20240412,16.50,45800,-11.35,20250226,38250,6.14,20250103,46000,-11.74,20240829,34850,16.50,20240412,0.00,Y,029780,5000,6147 억,,7365796,N,N,438,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 20250404 160345 55 30.00 KOSPI200 금융 N N N Y 40 N 40550 -150 5 -0.37 2372592075 58690 74.61 40050 40750 40000 52900 28500 40700 40425.83 6.35 0 2962 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46981 7.71 0.55 12 0.05 5260.00 73708.00 46000 20240829 -11.85 34850 20240412 16.36 45800 -11.46 20250226 38250 6.01 20250103 46000 -11.85 20240829 34850 16.36 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 9412 N 00 N
3 20250404 150346 55 30.00 KOSPI200 금융 N N N Y 40 N 40550 -150 5 -0.37 2046573100 50655 64.40 40050 40750 40000 52900 28500 40700 40402.19 6.35 0 993 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46981 7.71 0.55 12 0.04 5260.00 73708.00 46000 20240829 -11.85 34850 20240412 16.36 45800 -11.46 20250226 38250 6.01 20250103 46000 -11.85 20240829 34850 16.36 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
4 20250404 140347 55 30.00 KOSPI200 금융 N N N Y 40 N 40500 -200 5 -0.49 1445792500 35830 45.55 40050 40750 40000 52900 28500 40700 40351.45 6.35 0 -1649 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46923 7.70 0.55 12 0.03 5260.00 73708.00 46000 20240829 -11.96 34850 20240412 16.21 45800 -11.57 20250226 38250 5.88 20250103 46000 -11.96 20240829 34850 16.21 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
5 20250404 130347 55 30.00 KOSPI200 금융 N N N Y 40 N 40550 -150 5 -0.37 1112720575 27602 35.09 40050 40650 40000 52900 28500 40700 40313.04 6.35 0 -2727 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46981 7.71 0.55 12 0.02 5260.00 73708.00 46000 20240829 -11.85 34850 20240412 16.36 45800 -11.46 20250226 38250 6.01 20250103 46000 -11.85 20240829 34850 16.36 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
6 20250404 120344 55 30.00 KOSPI200 금융 N N N Y 40 N 40400 -300 5 -0.74 825413425 20511 26.08 40050 40550 40000 52900 28500 40700 40242.48 6.35 0 -3978 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46807 7.68 0.55 12 0.02 5260.00 73708.00 46000 20240829 -12.17 34850 20240412 15.93 45800 -11.79 20250226 38250 5.62 20250103 46000 -12.17 20240829 34850 15.93 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
7 20250404 110346 55 30.00 KOSPI200 금융 N N N Y 40 N 40450 -250 5 -0.61 560119050 13936 17.72 40050 40450 40000 52900 28500 40700 40192.24 6.35 0 -3070 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46865 7.69 0.55 12 0.01 5260.00 73708.00 46000 20240829 -12.07 34850 20240412 16.07 45800 -11.68 20250226 38250 5.75 20250103 46000 -12.07 20240829 34850 16.07 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
8 20250404 100346 55 30.00 KOSPI200 금융 N N N Y 40 N 40350 -350 5 -0.86 373760700 9309 11.83 40050 40400 40000 52900 28500 40700 40150.47 6.35 0 -2103 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46749 7.67 0.55 12 0.01 5260.00 73708.00 46000 20240829 -12.28 34850 20240412 15.78 45800 -11.90 20250226 38250 5.49 20250103 46000 -12.28 20240829 34850 15.78 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
9 20250404 090347 55 30.00 KOSPI200 금융 N N N Y 40 N 40050 -650 5 -1.60 22650850 565 0.72 40050 40250 40050 52900 28500 40700 40090.00 6.35 0 -63 41566 41132 40266 39832 38966 41350 40050 6148 12200 5000 30930 50 1 115858891 46401 7.61 0.54 12 0.00 5260.00 73708.00 46000 20240829 -12.93 34850 20240412 14.92 45800 -12.55 20250226 38250 4.71 20250103 46000 -12.93 20240829 34850 14.92 20240412 0.00 Y 029780 5000 6147 억 7355839 N N 8030 N 00 N
10 20250403 160341 55 30.00 KOSPI200 금융 N N N Y 40 N 40700 200 2 0.49 3172959225 78661 179.85 39700 40700 39400 52600 28350 40500 40337.13 6.36 0 -7503 41200 40850 40350 40000 39500 41025 40175 6148 12100 5000 30780 50 1 115858891 47155 7.74 0.55 12 0.07 5260.00 73708.00 46000 20240829 -11.52 34850 20240412 16.79 45800 -11.14 20250226 38250 6.41 20250103 46000 -11.52 20240829 34850 16.79 20240412 0.00 Y 029780 5000 6147 억 7365796 N N 8030 N 00 N
11 20250403 150344 55 30.00 KOSPI200 금융 N N N Y 40 N 40600 100 2 0.25 2765895125 68640 156.94 39700 40700 39400 52600 28350 40500 40295.67 6.36 0 -6686 41200 40850 40350 40000 39500 41025 40175 6148 12100 5000 30780 50 1 115858891 47039 7.72 0.55 12 0.06 5260.00 73708.00 46000 20240829 -11.74 34850 20240412 16.50 45800 -11.35 20250226 38250 6.14 20250103 46000 -11.74 20240829 34850 16.50 20240412 0.00 Y 029780 5000 6147 억 7365796 N N 438 N 00 N
12 20250403 140343 55 30.00 KOSPI200 금융 N N N Y 40 N 40600 100 2 0.25 2303018125 57216 130.82 39700 40700 39400 52600 28350 40500 40251.30 6.36 0 -6308 41200 40850 40350 40000 39500 41025 40175 6148 12100 5000 30780 50 1 115858891 47039 7.72 0.55 12 0.05 5260.00 73708.00 46000 20240829 -11.74 34850 20240412 16.50 45800 -11.35 20250226 38250 6.14 20250103 46000 -11.74 20240829 34850 16.50 20240412 0.00 Y 029780 5000 6147 억 7365796 N N 438 N 00 N