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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078930/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
20250430,160644,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38700,500,2,1.31,6255890525,162313,140.39,37850,38700,37850,49650,26750,38200,38542.14,17.36,4234,-276,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35958,6.46,0.26,12,0.17,5988.00,148654.00,57500,20240621,-32.70,34700,20250409,11.53,41550,-6.86,20250219,34700,11.53,20250409,57500,-32.70,20240621,34700,11.53,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,27020,N,00,N
20250430,150648,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38500,300,2,0.79,4895193025,127124,109.95,37850,38700,37850,49650,26750,38200,38507.23,17.36,4234,-7562,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35772,6.43,0.26,12,0.14,5988.00,148654.00,57500,20240621,-33.04,34700,20250409,10.95,41550,-7.34,20250219,34700,10.95,20250409,57500,-33.04,20240621,34700,10.95,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250430,140649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38600,400,2,1.05,3709332350,96324,83.31,37850,38700,37850,49650,26750,38200,38508.91,17.36,4234,-7269,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35865,6.45,0.26,12,0.10,5988.00,148654.00,57500,20240621,-32.87,34700,20250409,11.24,41550,-7.10,20250219,34700,11.24,20250409,57500,-32.87,20240621,34700,11.24,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250430,130648,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38400,200,2,0.52,3129229825,81274,70.30,37850,38700,37850,49650,26750,38200,38502.22,17.36,4234,-6112,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35680,6.41,0.26,12,0.09,5988.00,148654.00,57500,20240621,-33.22,34700,20250409,10.66,41550,-7.58,20250219,34700,10.66,20250409,57500,-33.22,20240621,34700,10.66,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250430,120651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38450,250,2,0.65,2730175800,70891,61.32,37850,38700,37850,49650,26750,38200,38512.30,17.36,4234,-5328,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35726,6.42,0.26,12,0.08,5988.00,148654.00,57500,20240621,-33.13,34700,20250409,10.81,41550,-7.46,20250219,34700,10.81,20250409,57500,-33.13,20240621,34700,10.81,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250430,110649,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38500,300,2,0.79,2178588250,56562,48.92,37850,38700,37850,49650,26750,38200,38516.82,17.36,4234,1916,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35772,6.43,0.26,12,0.06,5988.00,148654.00,57500,20240621,-33.04,34700,20250409,10.95,41550,-7.34,20250219,34700,10.95,20250409,57500,-33.04,20240621,34700,10.95,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250430,100651,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38600,400,2,1.05,1469000850,38177,33.02,37850,38700,37850,49650,26750,38200,38478.69,17.36,4234,7093,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35865,6.45,0.26,12,0.04,5988.00,148654.00,57500,20240621,-32.87,34700,20250409,11.24,41550,-7.10,20250219,34700,11.24,20250409,57500,-32.87,20240621,34700,11.24,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250430,090652,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38300,100,2,0.26,133525250,3511,3.04,37850,38375,37850,49650,26750,38200,38030.55,17.36,4234,962,38600,38400,38200,38000,37800,38500,38100,4646,11450,5000,28260,50,1,92915378,35587,6.40,0.26,12,0.00,5988.00,148654.00,57500,20240621,-33.39,34700,20250409,10.37,41550,-7.82,20250219,34700,10.37,20250409,57500,-33.39,20240621,34700,10.37,20250409,0.14,Y,078930,5000,4645 억,,16125749,N,N,4340,N,00,N
20250429,160642,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38200,200,2,0.53,4416293550,115617,98.29,38100,38400,38000,49400,26600,38000,38197.61,17.36,0,-2254,38666,38332,38116,37782,37566,38225,37675,4646,11400,5000,28120,50,1,92915378,35494,6.38,0.26,12,0.12,5988.00,148654.00,57500,20240621,-33.57,34700,20250409,10.09,41550,-8.06,20250219,34700,10.09,20250409,57500,-33.57,20240621,34700,10.09,20250409,0.13,Y,078930,5000,4645 억,,16128421,N,N,4340,N,00,N
20250429,150646,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38200,200,2,0.53,3246654150,84951,72.22,38100,38400,38050,49400,26600,38000,38217.96,17.36,0,-7208,38666,38332,38116,37782,37566,38225,37675,4646,11400,5000,28120,50,1,92915378,35494,6.38,0.26,12,0.09,5988.00,148654.00,57500,20240621,-33.57,34700,20250409,10.09,41550,-8.06,20250219,34700,10.09,20250409,57500,-33.57,20240621,34700,10.09,20250409,0.13,Y,078930,5000,4645 억,,16128421,N,N,9867,N,00,N
20250429,140647,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,38200,200,2,0.53,2628332900,68733,58.43,38100,38400,38050,49400,26600,38000,38239.75,17.36,0,-6431,38666,38332,38116,37782,37566,38225,37675,4646,11400,5000,28120,50,1,92915378,35494,6.38,0.26,12,0.07,5988.00,148654.00,57500,20240621,-33.57,34700,20250409,10.09,41550,-8.06,20250219,34700,10.09,20250409,57500,-33.57,20240621,34700,10.09,20250409,0.13,Y,078930,5000,4645 억,,16128421,N,N,9867,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 20250430 160644 55 30.00 KOSPI200 금융 N N N Y 40 N 38700 500 2 1.31 6255890525 162313 140.39 37850 38700 37850 49650 26750 38200 38542.14 17.36 4234 -276 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35958 6.46 0.26 12 0.17 5988.00 148654.00 57500 20240621 -32.70 34700 20250409 11.53 41550 -6.86 20250219 34700 11.53 20250409 57500 -32.70 20240621 34700 11.53 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 27020 N 00 N
3 20250430 150648 55 30.00 KOSPI200 금융 N N N Y 40 N 38500 300 2 0.79 4895193025 127124 109.95 37850 38700 37850 49650 26750 38200 38507.23 17.36 4234 -7562 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35772 6.43 0.26 12 0.14 5988.00 148654.00 57500 20240621 -33.04 34700 20250409 10.95 41550 -7.34 20250219 34700 10.95 20250409 57500 -33.04 20240621 34700 10.95 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
4 20250430 140649 55 30.00 KOSPI200 금융 N N N Y 40 N 38600 400 2 1.05 3709332350 96324 83.31 37850 38700 37850 49650 26750 38200 38508.91 17.36 4234 -7269 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35865 6.45 0.26 12 0.10 5988.00 148654.00 57500 20240621 -32.87 34700 20250409 11.24 41550 -7.10 20250219 34700 11.24 20250409 57500 -32.87 20240621 34700 11.24 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
5 20250430 130648 55 30.00 KOSPI200 금융 N N N Y 40 N 38400 200 2 0.52 3129229825 81274 70.30 37850 38700 37850 49650 26750 38200 38502.22 17.36 4234 -6112 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35680 6.41 0.26 12 0.09 5988.00 148654.00 57500 20240621 -33.22 34700 20250409 10.66 41550 -7.58 20250219 34700 10.66 20250409 57500 -33.22 20240621 34700 10.66 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
6 20250430 120651 55 30.00 KOSPI200 금융 N N N Y 40 N 38450 250 2 0.65 2730175800 70891 61.32 37850 38700 37850 49650 26750 38200 38512.30 17.36 4234 -5328 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35726 6.42 0.26 12 0.08 5988.00 148654.00 57500 20240621 -33.13 34700 20250409 10.81 41550 -7.46 20250219 34700 10.81 20250409 57500 -33.13 20240621 34700 10.81 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
7 20250430 110649 55 30.00 KOSPI200 금융 N N N Y 40 N 38500 300 2 0.79 2178588250 56562 48.92 37850 38700 37850 49650 26750 38200 38516.82 17.36 4234 1916 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35772 6.43 0.26 12 0.06 5988.00 148654.00 57500 20240621 -33.04 34700 20250409 10.95 41550 -7.34 20250219 34700 10.95 20250409 57500 -33.04 20240621 34700 10.95 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
8 20250430 100651 55 30.00 KOSPI200 금융 N N N Y 40 N 38600 400 2 1.05 1469000850 38177 33.02 37850 38700 37850 49650 26750 38200 38478.69 17.36 4234 7093 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35865 6.45 0.26 12 0.04 5988.00 148654.00 57500 20240621 -32.87 34700 20250409 11.24 41550 -7.10 20250219 34700 11.24 20250409 57500 -32.87 20240621 34700 11.24 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
9 20250430 090652 55 30.00 KOSPI200 금융 N N N Y 40 N 38300 100 2 0.26 133525250 3511 3.04 37850 38375 37850 49650 26750 38200 38030.55 17.36 4234 962 38600 38400 38200 38000 37800 38500 38100 4646 11450 5000 28260 50 1 92915378 35587 6.40 0.26 12 0.00 5988.00 148654.00 57500 20240621 -33.39 34700 20250409 10.37 41550 -7.82 20250219 34700 10.37 20250409 57500 -33.39 20240621 34700 10.37 20250409 0.14 Y 078930 5000 4645 억 16125749 N N 4340 N 00 N
10 20250429 160642 55 30.00 KOSPI200 금융 N N N Y 40 N 38200 200 2 0.53 4416293550 115617 98.29 38100 38400 38000 49400 26600 38000 38197.61 17.36 0 -2254 38666 38332 38116 37782 37566 38225 37675 4646 11400 5000 28120 50 1 92915378 35494 6.38 0.26 12 0.12 5988.00 148654.00 57500 20240621 -33.57 34700 20250409 10.09 41550 -8.06 20250219 34700 10.09 20250409 57500 -33.57 20240621 34700 10.09 20250409 0.13 Y 078930 5000 4645 억 16128421 N N 4340 N 00 N
11 20250429 150646 55 30.00 KOSPI200 금융 N N N Y 40 N 38200 200 2 0.53 3246654150 84951 72.22 38100 38400 38050 49400 26600 38000 38217.96 17.36 0 -7208 38666 38332 38116 37782 37566 38225 37675 4646 11400 5000 28120 50 1 92915378 35494 6.38 0.26 12 0.09 5988.00 148654.00 57500 20240621 -33.57 34700 20250409 10.09 41550 -8.06 20250219 34700 10.09 20250409 57500 -33.57 20240621 34700 10.09 20250409 0.13 Y 078930 5000 4645 억 16128421 N N 9867 N 00 N
12 20250429 140647 55 30.00 KOSPI200 금융 N N N Y 40 N 38200 200 2 0.53 2628332900 68733 58.43 38100 38400 38050 49400 26600 38000 38239.75 17.36 0 -6431 38666 38332 38116 37782 37566 38225 37675 4646 11400 5000 28120 50 1 92915378 35494 6.38 0.26 12 0.07 5988.00 148654.00 57500 20240621 -33.57 34700 20250409 10.09 41550 -8.06 20250219 34700 10.09 20250409 57500 -33.57 20240621 34700 10.09 20250409 0.13 Y 078930 5000 4645 억 16128421 N N 9867 N 00 N