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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40150,-150,5,-0.37,1070739900,26609,59.56,40450,40450,40050,52300,28250,40300,40239.77,6.45,0,-1224,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46517,7.00,0.52,12,0.02,5736.00,76732.00,46000,20240829,-12.72,34850,20240412,15.21,45800,-12.34,20250226,38100,5.38,20250409,46000,-12.72,20240829,35150,14.22,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,2510,N,00,N
20250417,150358,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,0,3,0.00,647752250,16078,35.99,40450,40450,40050,52300,28250,40300,40288.11,6.45,0,-3812,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46691,7.03,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38100,5.77,20250409,46000,-12.39,20240829,35150,14.65,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,140359,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40200,-100,5,-0.25,546607600,13567,30.37,40450,40450,40050,52300,28250,40300,40289.50,6.45,0,-2711,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46575,7.01,0.52,12,0.01,5736.00,76732.00,46000,20240829,-12.61,34850,20240412,15.35,45800,-12.23,20250226,38100,5.51,20250409,46000,-12.61,20240829,35150,14.37,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,130359,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40350,50,2,0.12,412607550,10240,22.92,40450,40450,40050,52300,28250,40300,40293.71,6.45,0,-1017,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46749,7.03,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.28,34850,20240412,15.78,45800,-11.90,20250226,38100,5.91,20250409,46000,-12.28,20240829,35150,14.79,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,120357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40350,50,2,0.12,355386150,8822,19.75,40450,40450,40050,52300,28250,40300,40284.08,6.45,0,-770,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46749,7.03,0.53,12,0.01,5736.00,76732.00,46000,20240829,-12.28,34850,20240412,15.78,45800,-11.90,20250226,38100,5.91,20250409,46000,-12.28,20240829,35150,14.79,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,110357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40350,50,2,0.12,213454800,5300,11.86,40450,40450,40050,52300,28250,40300,40274.49,6.45,0,-882,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46749,7.03,0.53,12,0.00,5736.00,76732.00,46000,20240829,-12.28,34850,20240412,15.78,45800,-11.90,20250226,38100,5.91,20250409,46000,-12.28,20240829,35150,14.79,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,100357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,0,3,0.00,122455700,3045,6.82,40450,40450,40050,52300,28250,40300,40215.34,6.45,0,-881,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46691,7.03,0.53,12,0.00,5736.00,76732.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38100,5.77,20250409,46000,-12.39,20240829,35150,14.65,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250417,090359,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40150,-150,5,-0.37,46084300,1145,2.56,40450,40450,40050,52300,28250,40300,40248.30,6.45,0,22,40900,40600,40050,39750,39200,40750,39900,6148,12000,5000,30620,50,1,115858891,46517,7.00,0.52,12,0.00,5736.00,76732.00,46000,20240829,-12.72,34850,20240412,15.21,45800,-12.34,20250226,38100,5.38,20250409,46000,-12.72,20240829,35150,14.22,20240419,0.00,Y,029780,5000,6147 억,,7472497,N,N,883,N,00,N
20250416,160353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,600,2,1.51,1792911025,44679,90.68,39500,40350,39500,51600,27800,39700,40128.71,6.44,0,13677,40233,39966,39633,39366,39033,40100,39500,6148,11900,5000,30170,50,1,115858891,46691,7.03,0.53,12,0.04,5736.00,76732.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38100,5.77,20250409,46000,-12.39,20240829,35000,15.14,20240416,0.00,Y,029780,5000,6147 억,,7457804,N,N,883,N,00,N
20250416,150358,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40275,575,2,1.45,1498955825,37384,75.87,39500,40350,39500,51600,27800,39700,40096.19,6.44,0,11750,40233,39966,39633,39366,39033,40100,39500,6148,11900,5000,30170,50,1,115858891,46662,7.02,0.52,12,0.03,5736.00,76732.00,46000,20240829,-12.45,34850,20240412,15.57,45800,-12.06,20250226,38100,5.71,20250409,46000,-12.45,20240829,35000,15.07,20240416,0.00,Y,029780,5000,6147 억,,7457804,N,N,2273,N,00,N
20250416,140357,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,40300,600,2,1.51,1172732975,29279,59.42,39500,40350,39500,51600,27800,39700,40053.72,6.44,0,9380,40233,39966,39633,39366,39033,40100,39500,6148,11900,5000,30170,50,1,115858891,46691,7.03,0.53,12,0.03,5736.00,76732.00,46000,20240829,-12.39,34850,20240412,15.64,45800,-12.01,20250226,38100,5.77,20250409,46000,-12.39,20240829,35000,15.14,20240416,0.00,Y,029780,5000,6147 억,,7457804,N,N,2273,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 20250417 160355 55 30.00 KOSPI200 금융 N N N Y 40 N 40150 -150 5 -0.37 1070739900 26609 59.56 40450 40450 40050 52300 28250 40300 40239.77 6.45 0 -1224 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46517 7.00 0.52 12 0.02 5736.00 76732.00 46000 20240829 -12.72 34850 20240412 15.21 45800 -12.34 20250226 38100 5.38 20250409 46000 -12.72 20240829 35150 14.22 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 2510 N 00 N
3 20250417 150358 55 30.00 KOSPI200 금융 N N N Y 40 N 40300 0 3 0.00 647752250 16078 35.99 40450 40450 40050 52300 28250 40300 40288.11 6.45 0 -3812 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46691 7.03 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.39 34850 20240412 15.64 45800 -12.01 20250226 38100 5.77 20250409 46000 -12.39 20240829 35150 14.65 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
4 20250417 140359 55 30.00 KOSPI200 금융 N N N Y 40 N 40200 -100 5 -0.25 546607600 13567 30.37 40450 40450 40050 52300 28250 40300 40289.50 6.45 0 -2711 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46575 7.01 0.52 12 0.01 5736.00 76732.00 46000 20240829 -12.61 34850 20240412 15.35 45800 -12.23 20250226 38100 5.51 20250409 46000 -12.61 20240829 35150 14.37 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
5 20250417 130359 55 30.00 KOSPI200 금융 N N N Y 40 N 40350 50 2 0.12 412607550 10240 22.92 40450 40450 40050 52300 28250 40300 40293.71 6.45 0 -1017 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46749 7.03 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.28 34850 20240412 15.78 45800 -11.90 20250226 38100 5.91 20250409 46000 -12.28 20240829 35150 14.79 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
6 20250417 120357 55 30.00 KOSPI200 금융 N N N Y 40 N 40350 50 2 0.12 355386150 8822 19.75 40450 40450 40050 52300 28250 40300 40284.08 6.45 0 -770 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46749 7.03 0.53 12 0.01 5736.00 76732.00 46000 20240829 -12.28 34850 20240412 15.78 45800 -11.90 20250226 38100 5.91 20250409 46000 -12.28 20240829 35150 14.79 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
7 20250417 110357 55 30.00 KOSPI200 금융 N N N Y 40 N 40350 50 2 0.12 213454800 5300 11.86 40450 40450 40050 52300 28250 40300 40274.49 6.45 0 -882 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46749 7.03 0.53 12 0.00 5736.00 76732.00 46000 20240829 -12.28 34850 20240412 15.78 45800 -11.90 20250226 38100 5.91 20250409 46000 -12.28 20240829 35150 14.79 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
8 20250417 100357 55 30.00 KOSPI200 금융 N N N Y 40 N 40300 0 3 0.00 122455700 3045 6.82 40450 40450 40050 52300 28250 40300 40215.34 6.45 0 -881 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46691 7.03 0.53 12 0.00 5736.00 76732.00 46000 20240829 -12.39 34850 20240412 15.64 45800 -12.01 20250226 38100 5.77 20250409 46000 -12.39 20240829 35150 14.65 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
9 20250417 090359 55 30.00 KOSPI200 금융 N N N Y 40 N 40150 -150 5 -0.37 46084300 1145 2.56 40450 40450 40050 52300 28250 40300 40248.30 6.45 0 22 40900 40600 40050 39750 39200 40750 39900 6148 12000 5000 30620 50 1 115858891 46517 7.00 0.52 12 0.00 5736.00 76732.00 46000 20240829 -12.72 34850 20240412 15.21 45800 -12.34 20250226 38100 5.38 20250409 46000 -12.72 20240829 35150 14.22 20240419 0.00 Y 029780 5000 6147 억 7472497 N N 883 N 00 N
10 20250416 160353 55 30.00 KOSPI200 금융 N N N Y 40 N 40300 600 2 1.51 1792911025 44679 90.68 39500 40350 39500 51600 27800 39700 40128.71 6.44 0 13677 40233 39966 39633 39366 39033 40100 39500 6148 11900 5000 30170 50 1 115858891 46691 7.03 0.53 12 0.04 5736.00 76732.00 46000 20240829 -12.39 34850 20240412 15.64 45800 -12.01 20250226 38100 5.77 20250409 46000 -12.39 20240829 35000 15.14 20240416 0.00 Y 029780 5000 6147 억 7457804 N N 883 N 00 N
11 20250416 150358 55 30.00 KOSPI200 금융 N N N Y 40 N 40275 575 2 1.45 1498955825 37384 75.87 39500 40350 39500 51600 27800 39700 40096.19 6.44 0 11750 40233 39966 39633 39366 39033 40100 39500 6148 11900 5000 30170 50 1 115858891 46662 7.02 0.52 12 0.03 5736.00 76732.00 46000 20240829 -12.45 34850 20240412 15.57 45800 -12.06 20250226 38100 5.71 20250409 46000 -12.45 20240829 35000 15.07 20240416 0.00 Y 029780 5000 6147 억 7457804 N N 2273 N 00 N
12 20250416 140357 55 30.00 KOSPI200 금융 N N N Y 40 N 40300 600 2 1.51 1172732975 29279 59.42 39500 40350 39500 51600 27800 39700 40053.72 6.44 0 9380 40233 39966 39633 39366 39033 40100 39500 6148 11900 5000 30170 50 1 115858891 46691 7.03 0.53 12 0.03 5736.00 76732.00 46000 20240829 -12.39 34850 20240412 15.64 45800 -12.01 20250226 38100 5.77 20250409 46000 -12.39 20240829 35000 15.14 20240416 0.00 Y 029780 5000 6147 억 7457804 N N 2273 N 00 N