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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39450,100,2,0.25,1237321825,31431,55.11,39200,39700,39200,51100,27550,39350,39366.26,6.43,0,-573,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45706,6.88,0.51,12,0.03,5736.00,76732.00,46000,20240829,-14.24,34850,20240412,13.20,45800,-13.86,20250226,38100,3.54,20250409,46000,-14.24,20240829,34850,13.20,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,1573,N,00,N
20250414,150354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,0,3,0.00,1133470025,28796,50.49,39200,39700,39200,51100,27550,39350,39362.07,6.43,0,-161,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45590,6.86,0.51,12,0.02,5736.00,76732.00,46000,20240829,-14.46,34850,20240412,12.91,45800,-14.08,20250226,38100,3.28,20250409,46000,-14.46,20240829,34850,12.91,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250414,140353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,0,3,0.00,973580700,24733,43.36,39200,39700,39200,51100,27550,39350,39363.63,6.43,0,519,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45590,6.86,0.51,12,0.02,5736.00,76732.00,46000,20240829,-14.46,34850,20240412,12.91,45800,-14.08,20250226,38100,3.28,20250409,46000,-14.46,20240829,34850,12.91,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250414,130354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39400,50,2,0.13,864140500,21955,38.49,39200,39700,39200,51100,27550,39350,39359.62,6.43,0,252,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45648,6.87,0.51,12,0.02,5736.00,76732.00,46000,20240829,-14.35,34850,20240412,13.06,45800,-13.97,20250226,38100,3.41,20250409,46000,-14.35,20240829,34850,13.06,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250414,120355,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,0,3,0.00,691381600,17571,30.81,39200,39700,39200,51100,27550,39350,39347.88,6.43,0,-835,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45590,6.86,0.51,12,0.02,5736.00,76732.00,46000,20240829,-14.46,34850,20240412,12.91,45800,-14.08,20250226,38100,3.28,20250409,46000,-14.46,20240829,34850,12.91,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250414,110352,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39400,50,2,0.13,502641100,12785,22.42,39200,39450,39200,51100,27550,39350,39314.91,6.43,0,-3259,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45648,6.87,0.51,12,0.01,5736.00,76732.00,46000,20240829,-14.35,34850,20240412,13.06,45800,-13.97,20250226,38100,3.41,20250409,46000,-14.35,20240829,34850,13.06,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250414,100354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39400,50,2,0.13,337447900,8586,15.05,39200,39450,39200,51100,27550,39350,39302.11,6.43,0,-3968,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45648,6.87,0.51,12,0.01,5736.00,76732.00,46000,20240829,-14.35,34850,20240412,13.06,45800,-13.97,20250226,38100,3.41,20250409,46000,-14.35,20240829,34850,13.06,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250414,090354,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,0,3,0.00,67869100,1730,3.03,39200,39400,39200,51100,27550,39350,39230.69,6.43,0,-666,40116,39732,39166,38782,38216,39925,38975,6148,11750,5000,29900,50,1,115858891,45590,6.86,0.51,12,0.00,5736.00,76732.00,46000,20240829,-14.46,34850,20240412,12.91,45800,-14.08,20250226,38100,3.28,20250409,46000,-14.46,20240829,34850,12.91,20240415,0.00,Y,029780,5000,6147 억,,7450816,N,N,5844,N,00,N
20250411,160350,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39350,450,2,1.16,2228897100,57037,56.35,38850,39550,38600,50500,27250,38900,39078.09,6.42,0,8305,39566,39232,39016,38682,38466,39125,38575,6148,11600,5000,29560,50,1,115858891,45590,6.86,0.51,12,0.05,5736.00,76732.00,46000,20240829,-14.46,34850,20240412,12.91,45800,-14.08,20250226,38100,3.28,20250409,46000,-14.46,20240829,34850,12.91,20240412,0.00,Y,029780,5000,6147 억,,7442707,N,N,5844,N,00,N
20250411,150353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39000,100,2,0.26,1733042350,44402,43.87,38850,39550,38600,50500,27250,38900,39030.73,6.42,0,6634,39566,39232,39016,38682,38466,39125,38575,6148,11600,5000,29560,50,1,115858891,45185,6.80,0.51,12,0.04,5736.00,76732.00,46000,20240829,-15.22,34850,20240412,11.91,45800,-14.85,20250226,38100,2.36,20250409,46000,-15.22,20240829,34850,11.91,20240412,0.00,Y,029780,5000,6147 억,,7442707,N,N,4249,N,00,N
20250411,140353,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,39200,300,2,0.77,1126613050,28856,28.51,38850,39550,38600,50500,27250,38900,39042.59,6.42,0,1775,39566,39232,39016,38682,38466,39125,38575,6148,11600,5000,29560,50,1,115858891,45417,6.83,0.51,12,0.02,5736.00,76732.00,46000,20240829,-14.78,34850,20240412,12.48,45800,-14.41,20250226,38100,2.89,20250409,46000,-14.78,20240829,34850,12.48,20240412,0.00,Y,029780,5000,6147 억,,7442707,N,N,4249,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 20250414 160352 55 30.00 KOSPI200 금융 N N N Y 40 N 39450 100 2 0.25 1237321825 31431 55.11 39200 39700 39200 51100 27550 39350 39366.26 6.43 0 -573 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45706 6.88 0.51 12 0.03 5736.00 76732.00 46000 20240829 -14.24 34850 20240412 13.20 45800 -13.86 20250226 38100 3.54 20250409 46000 -14.24 20240829 34850 13.20 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 1573 N 00 N
3 20250414 150354 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 0 3 0.00 1133470025 28796 50.49 39200 39700 39200 51100 27550 39350 39362.07 6.43 0 -161 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45590 6.86 0.51 12 0.02 5736.00 76732.00 46000 20240829 -14.46 34850 20240412 12.91 45800 -14.08 20250226 38100 3.28 20250409 46000 -14.46 20240829 34850 12.91 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
4 20250414 140353 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 0 3 0.00 973580700 24733 43.36 39200 39700 39200 51100 27550 39350 39363.63 6.43 0 519 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45590 6.86 0.51 12 0.02 5736.00 76732.00 46000 20240829 -14.46 34850 20240412 12.91 45800 -14.08 20250226 38100 3.28 20250409 46000 -14.46 20240829 34850 12.91 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
5 20250414 130354 55 30.00 KOSPI200 금융 N N N Y 40 N 39400 50 2 0.13 864140500 21955 38.49 39200 39700 39200 51100 27550 39350 39359.62 6.43 0 252 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45648 6.87 0.51 12 0.02 5736.00 76732.00 46000 20240829 -14.35 34850 20240412 13.06 45800 -13.97 20250226 38100 3.41 20250409 46000 -14.35 20240829 34850 13.06 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
6 20250414 120355 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 0 3 0.00 691381600 17571 30.81 39200 39700 39200 51100 27550 39350 39347.88 6.43 0 -835 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45590 6.86 0.51 12 0.02 5736.00 76732.00 46000 20240829 -14.46 34850 20240412 12.91 45800 -14.08 20250226 38100 3.28 20250409 46000 -14.46 20240829 34850 12.91 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
7 20250414 110352 55 30.00 KOSPI200 금융 N N N Y 40 N 39400 50 2 0.13 502641100 12785 22.42 39200 39450 39200 51100 27550 39350 39314.91 6.43 0 -3259 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45648 6.87 0.51 12 0.01 5736.00 76732.00 46000 20240829 -14.35 34850 20240412 13.06 45800 -13.97 20250226 38100 3.41 20250409 46000 -14.35 20240829 34850 13.06 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
8 20250414 100354 55 30.00 KOSPI200 금융 N N N Y 40 N 39400 50 2 0.13 337447900 8586 15.05 39200 39450 39200 51100 27550 39350 39302.11 6.43 0 -3968 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45648 6.87 0.51 12 0.01 5736.00 76732.00 46000 20240829 -14.35 34850 20240412 13.06 45800 -13.97 20250226 38100 3.41 20250409 46000 -14.35 20240829 34850 13.06 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
9 20250414 090354 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 0 3 0.00 67869100 1730 3.03 39200 39400 39200 51100 27550 39350 39230.69 6.43 0 -666 40116 39732 39166 38782 38216 39925 38975 6148 11750 5000 29900 50 1 115858891 45590 6.86 0.51 12 0.00 5736.00 76732.00 46000 20240829 -14.46 34850 20240412 12.91 45800 -14.08 20250226 38100 3.28 20250409 46000 -14.46 20240829 34850 12.91 20240415 0.00 Y 029780 5000 6147 억 7450816 N N 5844 N 00 N
10 20250411 160350 55 30.00 KOSPI200 금융 N N N Y 40 N 39350 450 2 1.16 2228897100 57037 56.35 38850 39550 38600 50500 27250 38900 39078.09 6.42 0 8305 39566 39232 39016 38682 38466 39125 38575 6148 11600 5000 29560 50 1 115858891 45590 6.86 0.51 12 0.05 5736.00 76732.00 46000 20240829 -14.46 34850 20240412 12.91 45800 -14.08 20250226 38100 3.28 20250409 46000 -14.46 20240829 34850 12.91 20240412 0.00 Y 029780 5000 6147 억 7442707 N N 5844 N 00 N
11 20250411 150353 55 30.00 KOSPI200 금융 N N N Y 40 N 39000 100 2 0.26 1733042350 44402 43.87 38850 39550 38600 50500 27250 38900 39030.73 6.42 0 6634 39566 39232 39016 38682 38466 39125 38575 6148 11600 5000 29560 50 1 115858891 45185 6.80 0.51 12 0.04 5736.00 76732.00 46000 20240829 -15.22 34850 20240412 11.91 45800 -14.85 20250226 38100 2.36 20250409 46000 -15.22 20240829 34850 11.91 20240412 0.00 Y 029780 5000 6147 억 7442707 N N 4249 N 00 N
12 20250411 140353 55 30.00 KOSPI200 금융 N N N Y 40 N 39200 300 2 0.77 1126613050 28856 28.51 38850 39550 38600 50500 27250 38900 39042.59 6.42 0 1775 39566 39232 39016 38682 38466 39125 38575 6148 11600 5000 29560 50 1 115858891 45417 6.83 0.51 12 0.02 5736.00 76732.00 46000 20240829 -14.78 34850 20240412 12.48 45800 -14.41 20250226 38100 2.89 20250409 46000 -14.78 20240829 34850 12.48 20240412 0.00 Y 029780 5000 6147 억 7442707 N N 4249 N 00 N