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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161301,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55000,3300,2,6.38,77152736800,1470077,67.30,50200,55000,49750,67200,36200,51700,52481.51,17.66,0,-170837,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,27769,261.90,3.36,12,2.91,210.00,16376.00,64700,20250314,-14.99,28400,20241220,93.66,64700,-14.99,20250314,29100,89.00,20250203,64700,-14.99,20250314,28400,93.66,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,155685,N,00,N
20250411,151313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53400,1700,2,3.29,67249984200,1287785,58.96,50200,53500,49750,67200,36200,51700,52221.44,17.66,0,-127044,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,26961,254.29,3.26,12,2.55,210.00,16376.00,64700,20250314,-17.47,28400,20241220,88.03,64700,-17.47,20250314,29100,83.51,20250203,64700,-17.47,20250314,28400,88.03,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250411,141311,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52500,800,2,1.55,54182959400,1041431,47.68,50200,53500,49750,67200,36200,51700,52027.41,17.66,0,-38586,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,26506,250.00,3.21,12,2.06,210.00,16376.00,64700,20250314,-18.86,28400,20241220,84.86,64700,-18.86,20250314,29100,80.41,20250203,64700,-18.86,20250314,28400,84.86,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250411,131313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52900,1200,2,2.32,46515746800,896039,41.02,50200,53500,49750,67200,36200,51700,51912.64,17.66,0,39097,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,26708,251.90,3.23,12,1.77,210.00,16376.00,64700,20250314,-18.24,28400,20241220,86.27,64700,-18.24,20250314,29100,81.79,20250203,64700,-18.24,20250314,28400,86.27,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250411,121313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52900,1200,2,2.32,39857239800,769405,35.23,50200,53500,49750,67200,36200,51700,51802.68,17.66,0,64566,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,26708,251.90,3.23,12,1.52,210.00,16376.00,64700,20250314,-18.24,28400,20241220,86.27,64700,-18.24,20250314,29100,81.79,20250203,64700,-18.24,20250314,28400,86.27,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250411,111316,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52100,400,2,0.77,31073268300,602923,27.60,50200,53100,49750,67200,36200,51700,51537.71,17.66,0,45067,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,26304,248.10,3.18,12,1.19,210.00,16376.00,64700,20250314,-19.47,28400,20241220,83.45,64700,-19.47,20250314,29100,79.04,20250203,64700,-19.47,20250314,28400,83.45,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250411,101317,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,50900,-800,5,-1.55,22895372300,443162,20.29,50200,53100,49750,67200,36200,51700,51663.66,17.66,0,37836,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,25699,242.38,3.11,12,0.88,210.00,16376.00,64700,20250314,-21.33,28400,20241220,79.23,64700,-21.33,20250314,29100,74.91,20250203,64700,-21.33,20250314,28400,79.23,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250411,091320,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52000,300,2,0.58,5603847550,109862,5.03,50200,52300,49750,67200,36200,51700,51008.06,17.66,0,6493,54700,53200,51700,50200,48700,53950,50950,252,15500,500,36190,100,1,50488390,26254,247.62,3.18,12,0.22,210.00,16376.00,64700,20250314,-19.63,28400,20241220,83.10,64700,-19.63,20250314,29100,78.69,20250203,64700,-19.63,20250314,28400,83.10,20241220,3.34,Y,489790,500,252 억,,8915115,N,N,196464,N,00,N
20250410,161305,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,51700,7050,2,15.79,113504754650,2184210,183.12,51600,53200,50200,58000,31300,44650,51966.09,17.68,0,-6014,47950,46300,44750,43100,41550,45525,42325,252,13350,500,31250,100,1,50488390,26102,246.19,3.16,12,4.33,210.00,16376.00,64700,20250314,-20.09,28400,20241220,82.04,64700,-20.09,20250314,29100,77.66,20250203,64700,-20.09,20250314,28400,82.04,20241220,3.32,Y,489790,500,252 억,,8928311,N,N,196264,N,00,N
20250410,151313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,52000,7350,2,16.46,106845730650,2055479,172.33,51600,53200,50200,58000,31300,44650,51980.94,17.68,0,-54336,47950,46300,44750,43100,41550,45525,42325,252,13350,500,31250,100,1,50488390,26254,247.62,3.18,12,4.07,210.00,16376.00,64700,20250314,-19.63,28400,20241220,83.10,64700,-19.63,20250314,29100,78.69,20250203,64700,-19.63,20250314,28400,83.10,20241220,3.32,Y,489790,500,252 억,,8928311,N,N,221895,N,00,N
20250410,141308,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,51800,7150,2,16.01,95853141350,1844388,154.63,51600,53200,50200,58000,31300,44650,51970.16,17.68,0,-33224,47950,46300,44750,43100,41550,45525,42325,252,13350,500,31250,100,1,50488390,26153,246.67,3.16,12,3.65,210.00,16376.00,64700,20250314,-19.94,28400,20241220,82.39,64700,-19.94,20250314,29100,78.01,20250203,64700,-19.94,20250314,28400,82.39,20241220,3.32,Y,489790,500,252 억,,8928311,N,N,221895,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 20250411 161301 55 60.00 KOSPI200 금융 N N N Y 60 N 55000 3300 2 6.38 77152736800 1470077 67.30 50200 55000 49750 67200 36200 51700 52481.51 17.66 0 -170837 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 27769 261.90 3.36 12 2.91 210.00 16376.00 64700 20250314 -14.99 28400 20241220 93.66 64700 -14.99 20250314 29100 89.00 20250203 64700 -14.99 20250314 28400 93.66 20241220 3.34 Y 489790 500 252 억 8915115 N N 155685 N 00 N
3 20250411 151313 55 60.00 KOSPI200 금융 N N N Y 60 N 53400 1700 2 3.29 67249984200 1287785 58.96 50200 53500 49750 67200 36200 51700 52221.44 17.66 0 -127044 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 26961 254.29 3.26 12 2.55 210.00 16376.00 64700 20250314 -17.47 28400 20241220 88.03 64700 -17.47 20250314 29100 83.51 20250203 64700 -17.47 20250314 28400 88.03 20241220 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
4 20250411 141311 55 60.00 KOSPI200 금융 N N N Y 60 N 52500 800 2 1.55 54182959400 1041431 47.68 50200 53500 49750 67200 36200 51700 52027.41 17.66 0 -38586 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 26506 250.00 3.21 12 2.06 210.00 16376.00 64700 20250314 -18.86 28400 20241220 84.86 64700 -18.86 20250314 29100 80.41 20250203 64700 -18.86 20250314 28400 84.86 20241220 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
5 20250411 131313 55 60.00 KOSPI200 금융 N N N Y 60 N 52900 1200 2 2.32 46515746800 896039 41.02 50200 53500 49750 67200 36200 51700 51912.64 17.66 0 39097 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 26708 251.90 3.23 12 1.77 210.00 16376.00 64700 20250314 -18.24 28400 20241220 86.27 64700 -18.24 20250314 29100 81.79 20250203 64700 -18.24 20250314 28400 86.27 20241220 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
6 20250411 121313 55 60.00 KOSPI200 금융 N N N Y 60 N 52900 1200 2 2.32 39857239800 769405 35.23 50200 53500 49750 67200 36200 51700 51802.68 17.66 0 64566 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 26708 251.90 3.23 12 1.52 210.00 16376.00 64700 20250314 -18.24 28400 20241220 86.27 64700 -18.24 20250314 29100 81.79 20250203 64700 -18.24 20250314 28400 86.27 20241220 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
7 20250411 111316 55 60.00 KOSPI200 금융 N N N Y 60 N 52100 400 2 0.77 31073268300 602923 27.60 50200 53100 49750 67200 36200 51700 51537.71 17.66 0 45067 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 26304 248.10 3.18 12 1.19 210.00 16376.00 64700 20250314 -19.47 28400 20241220 83.45 64700 -19.47 20250314 29100 79.04 20250203 64700 -19.47 20250314 28400 83.45 20241220 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
8 20250411 101317 55 60.00 KOSPI200 금융 N N N Y 60 N 50900 -800 5 -1.55 22895372300 443162 20.29 50200 53100 49750 67200 36200 51700 51663.66 17.66 0 37836 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 25699 242.38 3.11 12 0.88 210.00 16376.00 64700 20250314 -21.33 28400 20241220 79.23 64700 -21.33 20250314 29100 74.91 20250203 64700 -21.33 20250314 28400 79.23 20241220 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
9 20250411 091320 55 60.00 KOSPI200 금융 N N N Y 60 N 52000 300 2 0.58 5603847550 109862 5.03 50200 52300 49750 67200 36200 51700 51008.06 17.66 0 6493 54700 53200 51700 50200 48700 53950 50950 252 15500 500 36190 100 1 50488390 26254 247.62 3.18 12 0.22 210.00 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 3.34 Y 489790 500 252 억 8915115 N N 196464 N 00 N
10 20250410 161305 55 60.00 KOSPI200 금융 N N N Y 60 N 51700 7050 2 15.79 113504754650 2184210 183.12 51600 53200 50200 58000 31300 44650 51966.09 17.68 0 -6014 47950 46300 44750 43100 41550 45525 42325 252 13350 500 31250 100 1 50488390 26102 246.19 3.16 12 4.33 210.00 16376.00 64700 20250314 -20.09 28400 20241220 82.04 64700 -20.09 20250314 29100 77.66 20250203 64700 -20.09 20250314 28400 82.04 20241220 3.32 Y 489790 500 252 억 8928311 N N 196264 N 00 N
11 20250410 151313 55 60.00 KOSPI200 금융 N N N Y 60 N 52000 7350 2 16.46 106845730650 2055479 172.33 51600 53200 50200 58000 31300 44650 51980.94 17.68 0 -54336 47950 46300 44750 43100 41550 45525 42325 252 13350 500 31250 100 1 50488390 26254 247.62 3.18 12 4.07 210.00 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 3.32 Y 489790 500 252 억 8928311 N N 221895 N 00 N
12 20250410 141308 55 60.00 KOSPI200 금융 N N N Y 60 N 51800 7150 2 16.01 95853141350 1844388 154.63 51600 53200 50200 58000 31300 44650 51970.16 17.68 0 -33224 47950 46300 44750 43100 41550 45525 42325 252 13350 500 31250 100 1 50488390 26153 246.67 3.16 12 3.65 210.00 16376.00 64700 20250314 -19.94 28400 20241220 82.39 64700 -19.94 20250314 29100 78.01 20250203 64700 -19.94 20250314 28400 82.39 20241220 3.32 Y 489790 500 252 억 8928311 N N 221895 N 00 N