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
004990/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
20250414,160159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,797281625,38703,81.27,20600,20850,20350,26700,14400,20550,20600.00,7.40,0,-6096,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21716,-2.15,0.27,12,0.04,-9637.00,77357.00,28000,20240430,-26.07,19780,20241209,4.65,23750,-12.84,20250310,19990,3.55,20250203,28000,-26.07,20240430,19780,4.65,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,4636,N,00,N
20250414,150200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20600,50,2,0.24,742534475,36056,75.72,20600,20850,20350,26700,14400,20550,20593.92,7.40,0,-5491,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21611,-2.14,0.27,12,0.03,-9637.00,77357.00,28000,20240430,-26.43,19780,20241209,4.15,23750,-13.26,20250310,19990,3.05,20250203,28000,-26.43,20240430,19780,4.15,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250414,140200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,100,2,0.49,679605225,33010,69.32,20600,20850,20350,26700,14400,20550,20587.86,7.40,0,-6739,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21664,-2.14,0.27,12,0.03,-9637.00,77357.00,28000,20240430,-26.25,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250414,130200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20700,150,2,0.73,614689050,29864,62.71,20600,20850,20350,26700,14400,20550,20582.94,7.40,0,-6388,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21716,-2.15,0.27,12,0.03,-9637.00,77357.00,28000,20240430,-26.07,19780,20241209,4.65,23750,-12.84,20250310,19990,3.55,20250203,28000,-26.07,20240430,19780,4.65,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250414,120200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,100,2,0.49,580852375,28229,59.28,20600,20850,20350,26700,14400,20550,20576.44,7.40,0,-6003,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21664,-2.14,0.27,12,0.03,-9637.00,77357.00,28000,20240430,-26.25,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250414,110159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20600,50,2,0.24,511876425,24882,52.25,20600,20850,20350,26700,14400,20550,20572.16,7.40,0,-5060,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21611,-2.14,0.27,12,0.02,-9637.00,77357.00,28000,20240430,-26.43,19780,20241209,4.15,23750,-13.26,20250310,19990,3.05,20250203,28000,-26.43,20240430,19780,4.15,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250414,100200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,100,2,0.49,251386750,12181,25.58,20600,20850,20500,26700,14400,20550,20637.61,7.40,0,-4376,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21664,-2.14,0.27,12,0.01,-9637.00,77357.00,28000,20240430,-26.25,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250414,090200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20650,100,2,0.49,29646350,1436,3.02,20600,20750,20600,26700,14400,20550,20645.09,7.40,0,119,21050,20800,20500,20250,19950,20925,20375,210,6150,200,16020,50,1,104909237,21664,-2.14,0.27,12,0.00,-9637.00,77357.00,28000,20240430,-26.25,19780,20241209,4.40,23750,-13.05,20250310,19990,3.30,20250203,28000,-26.25,20240430,19780,4.40,20241209,0.23,Y,004990,200,209 억,,7760018,N,N,11009,N,00,N
20250411,160159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20550,-350,5,-1.67,972556400,47620,70.36,20500,20750,20200,27150,14650,20900,20423.09,7.41,0,-20456,21266,21082,20766,20582,20266,21175,20675,210,6250,200,16300,50,1,104909237,21559,-2.13,0.27,12,0.05,-9637.00,77357.00,28000,20240430,-26.61,19780,20241209,3.89,23750,-13.47,20250310,19990,2.80,20250203,28000,-26.61,20240430,19780,3.89,20241209,0.23,Y,004990,200,209 억,,7775515,N,N,10973,N,00,N
20250411,150159,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20550,-350,5,-1.67,854948450,41897,61.90,20500,20750,20200,27150,14650,20900,20405.96,7.41,0,-18230,21266,21082,20766,20582,20266,21175,20675,210,6250,200,16300,50,1,104909237,21559,-2.13,0.27,12,0.04,-9637.00,77357.00,28000,20240430,-26.61,19780,20241209,3.89,23750,-13.47,20250310,19990,2.80,20250203,28000,-26.61,20240430,19780,3.89,20241209,0.23,Y,004990,200,209 억,,7775515,N,N,13540,N,00,N
20250411,140200,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,20500,-400,5,-1.91,798175000,39129,57.81,20500,20750,20200,27150,14650,20900,20398.55,7.41,0,-17820,21266,21082,20766,20582,20266,21175,20675,210,6250,200,16300,50,1,104909237,21506,-2.13,0.27,12,0.04,-9637.00,77357.00,28000,20240430,-26.79,19780,20241209,3.64,23750,-13.68,20250310,19990,2.55,20250203,28000,-26.79,20240430,19780,3.64,20241209,0.23,Y,004990,200,209 억,,7775515,N,N,13540,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 160159 55 30.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 797281625 38703 81.27 20600 20850 20350 26700 14400 20550 20600.00 7.40 0 -6096 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21716 -2.15 0.27 12 0.04 -9637.00 77357.00 28000 20240430 -26.07 19780 20241209 4.65 23750 -12.84 20250310 19990 3.55 20250203 28000 -26.07 20240430 19780 4.65 20241209 0.23 Y 004990 200 209 억 7760018 N N 4636 N 00 N
3 20250414 150200 55 30.00 KOSPI200 금융 N N N Y 40 N 20600 50 2 0.24 742534475 36056 75.72 20600 20850 20350 26700 14400 20550 20593.92 7.40 0 -5491 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21611 -2.14 0.27 12 0.03 -9637.00 77357.00 28000 20240430 -26.43 19780 20241209 4.15 23750 -13.26 20250310 19990 3.05 20250203 28000 -26.43 20240430 19780 4.15 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
4 20250414 140200 55 30.00 KOSPI200 금융 N N N Y 40 N 20650 100 2 0.49 679605225 33010 69.32 20600 20850 20350 26700 14400 20550 20587.86 7.40 0 -6739 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21664 -2.14 0.27 12 0.03 -9637.00 77357.00 28000 20240430 -26.25 19780 20241209 4.40 23750 -13.05 20250310 19990 3.30 20250203 28000 -26.25 20240430 19780 4.40 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
5 20250414 130200 55 30.00 KOSPI200 금융 N N N Y 40 N 20700 150 2 0.73 614689050 29864 62.71 20600 20850 20350 26700 14400 20550 20582.94 7.40 0 -6388 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21716 -2.15 0.27 12 0.03 -9637.00 77357.00 28000 20240430 -26.07 19780 20241209 4.65 23750 -12.84 20250310 19990 3.55 20250203 28000 -26.07 20240430 19780 4.65 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
6 20250414 120200 55 30.00 KOSPI200 금융 N N N Y 40 N 20650 100 2 0.49 580852375 28229 59.28 20600 20850 20350 26700 14400 20550 20576.44 7.40 0 -6003 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21664 -2.14 0.27 12 0.03 -9637.00 77357.00 28000 20240430 -26.25 19780 20241209 4.40 23750 -13.05 20250310 19990 3.30 20250203 28000 -26.25 20240430 19780 4.40 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
7 20250414 110159 55 30.00 KOSPI200 금융 N N N Y 40 N 20600 50 2 0.24 511876425 24882 52.25 20600 20850 20350 26700 14400 20550 20572.16 7.40 0 -5060 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21611 -2.14 0.27 12 0.02 -9637.00 77357.00 28000 20240430 -26.43 19780 20241209 4.15 23750 -13.26 20250310 19990 3.05 20250203 28000 -26.43 20240430 19780 4.15 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
8 20250414 100200 55 30.00 KOSPI200 금융 N N N Y 40 N 20650 100 2 0.49 251386750 12181 25.58 20600 20850 20500 26700 14400 20550 20637.61 7.40 0 -4376 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21664 -2.14 0.27 12 0.01 -9637.00 77357.00 28000 20240430 -26.25 19780 20241209 4.40 23750 -13.05 20250310 19990 3.30 20250203 28000 -26.25 20240430 19780 4.40 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
9 20250414 090200 55 30.00 KOSPI200 금융 N N N Y 40 N 20650 100 2 0.49 29646350 1436 3.02 20600 20750 20600 26700 14400 20550 20645.09 7.40 0 119 21050 20800 20500 20250 19950 20925 20375 210 6150 200 16020 50 1 104909237 21664 -2.14 0.27 12 0.00 -9637.00 77357.00 28000 20240430 -26.25 19780 20241209 4.40 23750 -13.05 20250310 19990 3.30 20250203 28000 -26.25 20240430 19780 4.40 20241209 0.23 Y 004990 200 209 억 7760018 N N 11009 N 00 N
10 20250411 160159 55 30.00 KOSPI200 금융 N N N Y 40 N 20550 -350 5 -1.67 972556400 47620 70.36 20500 20750 20200 27150 14650 20900 20423.09 7.41 0 -20456 21266 21082 20766 20582 20266 21175 20675 210 6250 200 16300 50 1 104909237 21559 -2.13 0.27 12 0.05 -9637.00 77357.00 28000 20240430 -26.61 19780 20241209 3.89 23750 -13.47 20250310 19990 2.80 20250203 28000 -26.61 20240430 19780 3.89 20241209 0.23 Y 004990 200 209 억 7775515 N N 10973 N 00 N
11 20250411 150159 55 30.00 KOSPI200 금융 N N N Y 40 N 20550 -350 5 -1.67 854948450 41897 61.90 20500 20750 20200 27150 14650 20900 20405.96 7.41 0 -18230 21266 21082 20766 20582 20266 21175 20675 210 6250 200 16300 50 1 104909237 21559 -2.13 0.27 12 0.04 -9637.00 77357.00 28000 20240430 -26.61 19780 20241209 3.89 23750 -13.47 20250310 19990 2.80 20250203 28000 -26.61 20240430 19780 3.89 20241209 0.23 Y 004990 200 209 억 7775515 N N 13540 N 00 N
12 20250411 140200 55 30.00 KOSPI200 금융 N N N Y 40 N 20500 -400 5 -1.91 798175000 39129 57.81 20500 20750 20200 27150 14650 20900 20398.55 7.41 0 -17820 21266 21082 20766 20582 20266 21175 20675 210 6250 200 16300 50 1 104909237 21506 -2.13 0.27 12 0.04 -9637.00 77357.00 28000 20240430 -26.79 19780 20241209 3.64 23750 -13.68 20250310 19990 2.55 20250203 28000 -26.79 20240430 19780 3.64 20241209 0.23 Y 004990 200 209 억 7775515 N N 13540 N 00 N