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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
489790/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
20250407,161233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,46400,-5500,5,-10.60,77754656650,1662538,97.03,48600,48800,45400,67400,36400,51900,46768.74,16.85,0,284186,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23427,220.95,2.83,12,3.29,210.00,16376.00,64700,20250314,-28.28,28400,20241220,63.38,64700,-28.28,20250314,29100,59.45,20250203,64700,-28.28,20250314,28400,63.38,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,123095,N,00,N
20250407,151240,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,46600,-5300,5,-10.21,73469027450,1570207,91.65,48600,48800,45400,67400,36400,51900,46789.38,16.85,0,236283,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23528,221.90,2.85,12,3.11,210.00,16376.00,64700,20250314,-27.98,28400,20241220,64.08,64700,-27.98,20250314,29100,60.14,20250203,64700,-27.98,20250314,28400,64.08,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250407,141237,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,47200,-4700,5,-9.06,64198128100,1372624,80.11,48600,48800,45400,67400,36400,51900,46770.35,16.85,0,196579,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23831,224.76,2.88,12,2.72,210.00,16376.00,64700,20250314,-27.05,28400,20241220,66.20,64700,-27.05,20250314,29100,62.20,20250203,64700,-27.05,20250314,28400,66.20,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250407,131236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,47350,-4550,5,-8.77,58118114400,1243375,72.57,48600,48800,45400,67400,36400,51900,46742.21,16.85,0,170876,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23906,225.48,2.89,12,2.46,210.00,16376.00,64700,20250314,-26.82,28400,20241220,66.73,64700,-26.82,20250314,29100,62.71,20250203,64700,-26.82,20250314,28400,66.73,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250407,121233,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,46950,-4950,5,-9.54,51898589650,1110613,64.82,48600,48800,45400,67400,36400,51900,46729.66,16.85,0,136012,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23704,223.57,2.87,12,2.20,210.00,16376.00,64700,20250314,-27.43,28400,20241220,65.32,64700,-27.43,20250314,29100,61.34,20250203,64700,-27.43,20250314,28400,65.32,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250407,111236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,47050,-4850,5,-9.34,45924006425,983440,57.40,48600,48800,45400,67400,36400,51900,46697.29,16.85,0,114627,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23755,224.05,2.87,12,1.95,210.00,16376.00,64700,20250314,-27.28,28400,20241220,65.67,64700,-27.28,20250314,29100,61.68,20250203,64700,-27.28,20250314,28400,65.67,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250407,101236,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,45850,-6050,5,-11.66,30657706775,656147,38.30,48600,48800,45400,67400,36400,51900,46723.81,16.85,0,59357,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23149,218.33,2.80,12,1.30,210.00,16376.00,64700,20250314,-29.13,28400,20241220,61.44,64700,-29.13,20250314,29100,57.56,20250203,64700,-29.13,20250314,28400,61.44,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250407,091238,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,46850,-5050,5,-9.73,10700233300,225510,13.16,48600,48800,46000,67400,36400,51900,47448.96,16.85,0,11726,58633,55266,52633,49266,46633,53950,47950,252,15500,500,36330,50,1,50488390,23654,223.10,2.86,12,0.45,210.00,16376.00,64700,20250314,-27.59,28400,20241220,64.96,64700,-27.59,20250314,29100,61.00,20250203,64700,-27.59,20250314,28400,64.96,20241220,3.61,Y,489790,500,252 억,,8507250,N,N,73627,N,00,N
20250404,161231,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,51900,-4300,5,-7.65,89766660650,1709356,198.95,55200,56000,50000,73000,39400,56200,52514.92,16.93,0,22214,59466,57832,54966,53332,50466,58650,54150,252,16800,500,39340,100,1,50488390,26203,247.14,3.17,12,3.39,210.00,16376.00,64700,20250314,-19.78,28400,20241220,82.75,64700,-19.78,20250314,29100,78.35,20250203,64700,-19.78,20250314,28400,82.75,20241220,3.68,Y,489790,500,252 억,,8547447,N,N,73627,N,00,N
20250404,151244,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52000,-4200,5,-7.47,85046866200,1618405,188.36,55200,56000,50000,73000,39400,56200,52549.79,16.93,0,41140,59466,57832,54966,53332,50466,58650,54150,252,16800,500,39340,100,1,50488390,26254,247.62,3.18,12,3.21,210.00,16376.00,64700,20250314,-19.63,28400,20241220,83.10,64700,-19.63,20250314,29100,78.69,20250203,64700,-19.63,20250314,28400,83.10,20241220,3.68,Y,489790,500,252 억,,8547447,N,N,45530,N,00,N
20250404,141248,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,50300,-5900,5,-10.50,69749882950,1320234,153.66,55200,56000,50000,73000,39400,56200,52831.44,16.93,0,26885,59466,57832,54966,53332,50466,58650,54150,252,16800,500,39340,100,1,50488390,25396,239.52,3.07,12,2.61,210.00,16376.00,64700,20250314,-22.26,28400,20241220,77.11,64700,-22.26,20250314,29100,72.85,20250203,64700,-22.26,20250314,28400,77.11,20241220,3.68,Y,489790,500,252 억,,8547447,N,N,45530,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 20250407 161233 55 60.00 KOSPI200 금융 N N N Y 60 N 46400 -5500 5 -10.60 77754656650 1662538 97.03 48600 48800 45400 67400 36400 51900 46768.74 16.85 0 284186 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23427 220.95 2.83 12 3.29 210.00 16376.00 64700 20250314 -28.28 28400 20241220 63.38 64700 -28.28 20250314 29100 59.45 20250203 64700 -28.28 20250314 28400 63.38 20241220 3.61 Y 489790 500 252 억 8507250 N N 123095 N 00 N
3 20250407 151240 55 60.00 KOSPI200 금융 N N N Y 60 N 46600 -5300 5 -10.21 73469027450 1570207 91.65 48600 48800 45400 67400 36400 51900 46789.38 16.85 0 236283 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23528 221.90 2.85 12 3.11 210.00 16376.00 64700 20250314 -27.98 28400 20241220 64.08 64700 -27.98 20250314 29100 60.14 20250203 64700 -27.98 20250314 28400 64.08 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
4 20250407 141237 55 60.00 KOSPI200 금융 N N N Y 60 N 47200 -4700 5 -9.06 64198128100 1372624 80.11 48600 48800 45400 67400 36400 51900 46770.35 16.85 0 196579 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23831 224.76 2.88 12 2.72 210.00 16376.00 64700 20250314 -27.05 28400 20241220 66.20 64700 -27.05 20250314 29100 62.20 20250203 64700 -27.05 20250314 28400 66.20 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
5 20250407 131236 55 60.00 KOSPI200 금융 N N N Y 60 N 47350 -4550 5 -8.77 58118114400 1243375 72.57 48600 48800 45400 67400 36400 51900 46742.21 16.85 0 170876 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23906 225.48 2.89 12 2.46 210.00 16376.00 64700 20250314 -26.82 28400 20241220 66.73 64700 -26.82 20250314 29100 62.71 20250203 64700 -26.82 20250314 28400 66.73 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
6 20250407 121233 55 60.00 KOSPI200 금융 N N N Y 60 N 46950 -4950 5 -9.54 51898589650 1110613 64.82 48600 48800 45400 67400 36400 51900 46729.66 16.85 0 136012 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23704 223.57 2.87 12 2.20 210.00 16376.00 64700 20250314 -27.43 28400 20241220 65.32 64700 -27.43 20250314 29100 61.34 20250203 64700 -27.43 20250314 28400 65.32 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
7 20250407 111236 55 60.00 KOSPI200 금융 N N N Y 60 N 47050 -4850 5 -9.34 45924006425 983440 57.40 48600 48800 45400 67400 36400 51900 46697.29 16.85 0 114627 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23755 224.05 2.87 12 1.95 210.00 16376.00 64700 20250314 -27.28 28400 20241220 65.67 64700 -27.28 20250314 29100 61.68 20250203 64700 -27.28 20250314 28400 65.67 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
8 20250407 101236 55 60.00 KOSPI200 금융 N N N Y 60 N 45850 -6050 5 -11.66 30657706775 656147 38.30 48600 48800 45400 67400 36400 51900 46723.81 16.85 0 59357 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23149 218.33 2.80 12 1.30 210.00 16376.00 64700 20250314 -29.13 28400 20241220 61.44 64700 -29.13 20250314 29100 57.56 20250203 64700 -29.13 20250314 28400 61.44 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
9 20250407 091238 55 60.00 KOSPI200 금융 N N N Y 60 N 46850 -5050 5 -9.73 10700233300 225510 13.16 48600 48800 46000 67400 36400 51900 47448.96 16.85 0 11726 58633 55266 52633 49266 46633 53950 47950 252 15500 500 36330 50 1 50488390 23654 223.10 2.86 12 0.45 210.00 16376.00 64700 20250314 -27.59 28400 20241220 64.96 64700 -27.59 20250314 29100 61.00 20250203 64700 -27.59 20250314 28400 64.96 20241220 3.61 Y 489790 500 252 억 8507250 N N 73627 N 00 N
10 20250404 161231 55 60.00 KOSPI200 금융 N N N Y 60 N 51900 -4300 5 -7.65 89766660650 1709356 198.95 55200 56000 50000 73000 39400 56200 52514.92 16.93 0 22214 59466 57832 54966 53332 50466 58650 54150 252 16800 500 39340 100 1 50488390 26203 247.14 3.17 12 3.39 210.00 16376.00 64700 20250314 -19.78 28400 20241220 82.75 64700 -19.78 20250314 29100 78.35 20250203 64700 -19.78 20250314 28400 82.75 20241220 3.68 Y 489790 500 252 억 8547447 N N 73627 N 00 N
11 20250404 151244 55 60.00 KOSPI200 금융 N N N Y 60 N 52000 -4200 5 -7.47 85046866200 1618405 188.36 55200 56000 50000 73000 39400 56200 52549.79 16.93 0 41140 59466 57832 54966 53332 50466 58650 54150 252 16800 500 39340 100 1 50488390 26254 247.62 3.18 12 3.21 210.00 16376.00 64700 20250314 -19.63 28400 20241220 83.10 64700 -19.63 20250314 29100 78.69 20250203 64700 -19.63 20250314 28400 83.10 20241220 3.68 Y 489790 500 252 억 8547447 N N 45530 N 00 N
12 20250404 141248 55 60.00 KOSPI200 금융 N N N Y 60 N 50300 -5900 5 -10.50 69749882950 1320234 153.66 55200 56000 50000 73000 39400 56200 52831.44 16.93 0 26885 59466 57832 54966 53332 50466 58650 54150 252 16800 500 39340 100 1 50488390 25396 239.52 3.07 12 2.61 210.00 16376.00 64700 20250314 -22.26 28400 20241220 77.11 64700 -22.26 20250314 29100 72.85 20250203 64700 -22.26 20250314 28400 77.11 20241220 3.68 Y 489790 500 252 억 8547447 N N 45530 N 00 N