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
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
20250414,161307,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54800,-200,5,-0.36,41211664400,749068,50.95,56200,56200,54100,71500,38500,55000,55017.32,17.14,0,-82950,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27668,260.95,3.35,12,1.48,210.00,16376.00,64700,20250314,-15.30,28400,20241220,92.96,64700,-15.30,20250314,29100,88.32,20250203,64700,-15.30,20250314,28400,92.96,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,29107,N,00,N
20250414,151318,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55000,0,3,0.00,39520138550,718243,48.86,56200,56200,54100,71500,38500,55000,55023.35,17.14,0,-84686,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27769,261.90,3.36,12,1.42,210.00,16376.00,64700,20250314,-14.99,28400,20241220,93.66,64700,-14.99,20250314,29100,89.00,20250203,64700,-14.99,20250314,28400,93.66,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
20250414,141318,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55200,200,2,0.36,33401737600,606844,41.28,56200,56200,54100,71500,38500,55000,55041.72,17.14,0,-71768,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27870,262.86,3.37,12,1.20,210.00,16376.00,64700,20250314,-14.68,28400,20241220,94.37,64700,-14.68,20250314,29100,89.69,20250203,64700,-14.68,20250314,28400,94.37,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
20250414,131315,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54900,-100,5,-0.18,29183526150,529988,36.05,56200,56200,54200,71500,38500,55000,55064.50,17.14,0,-69181,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27718,261.43,3.35,12,1.05,210.00,16376.00,64700,20250314,-15.15,28400,20241220,93.31,64700,-15.15,20250314,29100,88.66,20250203,64700,-15.15,20250314,28400,93.31,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
20250414,121318,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55000,0,3,0.00,26342360600,478228,32.53,56200,56200,54200,71500,38500,55000,55083.27,17.14,0,-67856,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27769,261.90,3.36,12,0.95,210.00,16376.00,64700,20250314,-14.99,28400,20241220,93.66,64700,-14.99,20250314,29100,89.00,20250203,64700,-14.99,20250314,28400,93.66,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
20250414,111311,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,54900,-100,5,-0.18,23204242350,421202,28.65,56200,56200,54200,71500,38500,55000,55090.53,17.14,0,-71017,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27718,261.43,3.35,12,0.83,210.00,16376.00,64700,20250314,-15.15,28400,20241220,93.31,64700,-15.15,20250314,29100,88.66,20250203,64700,-15.15,20250314,28400,93.31,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
20250414,101314,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55200,200,2,0.36,18456073150,334644,22.76,56200,56200,54200,71500,38500,55000,55151.36,17.14,0,-52242,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27870,262.86,3.37,12,0.66,210.00,16376.00,64700,20250314,-14.68,28400,20241220,94.37,64700,-14.68,20250314,29100,89.69,20250203,64700,-14.68,20250314,28400,94.37,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
20250414,091316,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55300,300,2,0.55,7384673450,134009,9.12,56200,56200,54200,71500,38500,55000,55105.80,17.14,0,-49003,58500,56750,53250,51500,48000,57625,52375,252,16500,500,38500,100,1,50488390,27920,263.33,3.38,12,0.27,210.00,16376.00,64700,20250314,-14.53,28400,20241220,94.72,64700,-14.53,20250314,29100,90.03,20250203,64700,-14.53,20250314,28400,94.72,20241220,3.20,Y,489790,500,252 억,,8652034,N,N,155686,N,00,N
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
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 161307 55 60.00 KOSPI200 금융 N N N Y 60 N 54800 -200 5 -0.36 41211664400 749068 50.95 56200 56200 54100 71500 38500 55000 55017.32 17.14 0 -82950 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27668 260.95 3.35 12 1.48 210.00 16376.00 64700 20250314 -15.30 28400 20241220 92.96 64700 -15.30 20250314 29100 88.32 20250203 64700 -15.30 20250314 28400 92.96 20241220 3.20 Y 489790 500 252 억 8652034 N N 29107 N 00 N
3 20250414 151318 55 60.00 KOSPI200 금융 N N N Y 60 N 55000 0 3 0.00 39520138550 718243 48.86 56200 56200 54100 71500 38500 55000 55023.35 17.14 0 -84686 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27769 261.90 3.36 12 1.42 210.00 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 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
4 20250414 141318 55 60.00 KOSPI200 금융 N N N Y 60 N 55200 200 2 0.36 33401737600 606844 41.28 56200 56200 54100 71500 38500 55000 55041.72 17.14 0 -71768 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27870 262.86 3.37 12 1.20 210.00 16376.00 64700 20250314 -14.68 28400 20241220 94.37 64700 -14.68 20250314 29100 89.69 20250203 64700 -14.68 20250314 28400 94.37 20241220 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
5 20250414 131315 55 60.00 KOSPI200 금융 N N N Y 60 N 54900 -100 5 -0.18 29183526150 529988 36.05 56200 56200 54200 71500 38500 55000 55064.50 17.14 0 -69181 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27718 261.43 3.35 12 1.05 210.00 16376.00 64700 20250314 -15.15 28400 20241220 93.31 64700 -15.15 20250314 29100 88.66 20250203 64700 -15.15 20250314 28400 93.31 20241220 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
6 20250414 121318 55 60.00 KOSPI200 금융 N N N Y 60 N 55000 0 3 0.00 26342360600 478228 32.53 56200 56200 54200 71500 38500 55000 55083.27 17.14 0 -67856 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27769 261.90 3.36 12 0.95 210.00 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 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
7 20250414 111311 55 60.00 KOSPI200 금융 N N N Y 60 N 54900 -100 5 -0.18 23204242350 421202 28.65 56200 56200 54200 71500 38500 55000 55090.53 17.14 0 -71017 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27718 261.43 3.35 12 0.83 210.00 16376.00 64700 20250314 -15.15 28400 20241220 93.31 64700 -15.15 20250314 29100 88.66 20250203 64700 -15.15 20250314 28400 93.31 20241220 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
8 20250414 101314 55 60.00 KOSPI200 금융 N N N Y 60 N 55200 200 2 0.36 18456073150 334644 22.76 56200 56200 54200 71500 38500 55000 55151.36 17.14 0 -52242 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27870 262.86 3.37 12 0.66 210.00 16376.00 64700 20250314 -14.68 28400 20241220 94.37 64700 -14.68 20250314 29100 89.69 20250203 64700 -14.68 20250314 28400 94.37 20241220 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
9 20250414 091316 55 60.00 KOSPI200 금융 N N N Y 60 N 55300 300 2 0.55 7384673450 134009 9.12 56200 56200 54200 71500 38500 55000 55105.80 17.14 0 -49003 58500 56750 53250 51500 48000 57625 52375 252 16500 500 38500 100 1 50488390 27920 263.33 3.38 12 0.27 210.00 16376.00 64700 20250314 -14.53 28400 20241220 94.72 64700 -14.53 20250314 29100 90.03 20250203 64700 -14.53 20250314 28400 94.72 20241220 3.20 Y 489790 500 252 억 8652034 N N 155686 N 00 N
10 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
11 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
12 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