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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
489790/price/prices-20250501.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
20250516,161112,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,59500,-3300,5,-5.25,108092531550,1795299,320.41,62000,63100,57600,81600,44000,62800,60209.08,19.82,0,52502,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,30041,283.33,3.63,12,3.56,210.00,16376.00,67200,20250514,-11.46,28400,20241220,109.51,67200,-11.46,20250514,29100,104.47,20250203,67200,-11.46,20250514,28400,109.51,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,74436,N,00,N
20250516,151135,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,58900,-3900,5,-6.21,100110947950,1660334,296.33,62000,63100,57600,81600,44000,62800,60295.67,19.82,0,43505,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,29738,280.48,3.60,12,3.29,210.00,16376.00,67200,20250514,-12.35,28400,20241220,107.39,67200,-12.35,20250514,29100,102.41,20250203,67200,-12.35,20250514,28400,107.39,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250516,141128,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,61400,-1400,5,-2.23,41161317350,668670,119.34,62000,63100,60500,81600,44000,62800,61557.00,19.82,0,62201,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,31000,292.38,3.75,12,1.32,210.00,16376.00,67200,20250514,-8.63,28400,20241220,116.20,67200,-8.63,20250514,29100,111.00,20250203,67200,-8.63,20250514,28400,116.20,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250516,131124,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62400,-400,5,-0.64,33383569500,543579,97.01,62000,63100,60500,81600,44000,62800,61414.38,19.82,0,33139,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,31505,297.14,3.81,12,1.08,210.00,16376.00,67200,20250514,-7.14,28400,20241220,119.72,67200,-7.14,20250514,29100,114.43,20250203,67200,-7.14,20250514,28400,119.72,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250516,121128,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,61200,-1600,5,-2.55,28637359800,466542,83.27,62000,63100,60500,81600,44000,62800,61382.17,19.82,0,23672,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,30899,291.43,3.74,12,0.92,210.00,16376.00,67200,20250514,-8.93,28400,20241220,115.49,67200,-8.93,20250514,29100,110.31,20250203,67200,-8.93,20250514,28400,115.49,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250516,111042,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,61000,-1800,5,-2.87,24696169150,401980,71.74,62000,63100,60500,81600,44000,62800,61436.31,19.82,0,12987,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,30798,290.48,3.72,12,0.80,210.00,16376.00,67200,20250514,-9.23,28400,20241220,114.79,67200,-9.23,20250514,29100,109.62,20250203,67200,-9.23,20250514,28400,114.79,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250516,101107,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,61400,-1400,5,-2.23,18748995200,304970,54.43,62000,63100,60500,81600,44000,62800,61478.16,19.82,0,-1783,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,31000,292.38,3.75,12,0.60,210.00,16376.00,67200,20250514,-8.63,28400,20241220,116.20,67200,-8.63,20250514,29100,111.00,20250203,67200,-8.63,20250514,28400,116.20,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250516,091133,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62100,-700,5,-1.11,4439345350,71186,12.70,62000,63100,61400,81600,44000,62800,62362.62,19.82,0,17530,65600,64200,63300,61900,61000,63750,61450,252,18800,500,43960,100,1,50488390,31353,295.71,3.79,12,0.14,210.00,16376.00,67200,20250514,-7.59,28400,20241220,118.66,67200,-7.59,20250514,29100,113.40,20250203,67200,-7.59,20250514,28400,118.66,20241220,2.80,Y,489790,500,252 억,,10007216,N,N,8481,N,00,N
20250515,161256,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62800,-1200,5,-1.88,35351563950,560306,32.68,63500,64700,62400,83200,44800,64000,63093.39,19.74,0,80999,69000,66500,64700,62200,60400,67750,63450,252,19200,500,44800,100,1,50488390,31707,299.05,3.83,12,1.11,210.00,16376.00,67200,20250514,-6.55,28400,20241220,121.13,67200,-6.55,20250514,29100,115.81,20250203,67200,-6.55,20250514,28400,121.13,20241220,2.87,Y,489790,500,252 억,,9967327,N,N,8481,N,00,N
20250515,151312,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62700,-1300,5,-2.03,34171481250,541519,31.58,63500,64700,62400,83200,44800,64000,63102.98,19.74,0,75978,69000,66500,64700,62200,60400,67750,63450,252,19200,500,44800,100,1,50488390,31656,298.57,3.83,12,1.07,210.00,16376.00,67200,20250514,-6.70,28400,20241220,120.77,67200,-6.70,20250514,29100,115.46,20250203,67200,-6.70,20250514,28400,120.77,20241220,2.87,Y,489790,500,252 억,,9967327,N,N,19836,N,00,N
20250515,141313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,62500,-1500,5,-2.34,29255481350,462929,27.00,63500,64700,62400,83200,44800,64000,63196.44,19.74,0,47269,69000,66500,64700,62200,60400,67750,63450,252,19200,500,44800,100,1,50488390,31555,297.62,3.82,12,0.92,210.00,16376.00,67200,20250514,-6.99,28400,20241220,120.07,67200,-6.99,20250514,29100,114.78,20250203,67200,-6.99,20250514,28400,120.07,20241220,2.87,Y,489790,500,252 억,,9967327,N,N,19836,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 20250516 161112 55 60.00 KOSPI200 금융 N N N Y 60 N 59500 -3300 5 -5.25 108092531550 1795299 320.41 62000 63100 57600 81600 44000 62800 60209.08 19.82 0 52502 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 30041 283.33 3.63 12 3.56 210.00 16376.00 67200 20250514 -11.46 28400 20241220 109.51 67200 -11.46 20250514 29100 104.47 20250203 67200 -11.46 20250514 28400 109.51 20241220 2.80 Y 489790 500 252 억 10007216 N N 74436 N 00 N
3 20250516 151135 55 60.00 KOSPI200 금융 N N N Y 60 N 58900 -3900 5 -6.21 100110947950 1660334 296.33 62000 63100 57600 81600 44000 62800 60295.67 19.82 0 43505 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 29738 280.48 3.60 12 3.29 210.00 16376.00 67200 20250514 -12.35 28400 20241220 107.39 67200 -12.35 20250514 29100 102.41 20250203 67200 -12.35 20250514 28400 107.39 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
4 20250516 141128 55 60.00 KOSPI200 금융 N N N Y 60 N 61400 -1400 5 -2.23 41161317350 668670 119.34 62000 63100 60500 81600 44000 62800 61557.00 19.82 0 62201 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 31000 292.38 3.75 12 1.32 210.00 16376.00 67200 20250514 -8.63 28400 20241220 116.20 67200 -8.63 20250514 29100 111.00 20250203 67200 -8.63 20250514 28400 116.20 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
5 20250516 131124 55 60.00 KOSPI200 금융 N N N Y 60 N 62400 -400 5 -0.64 33383569500 543579 97.01 62000 63100 60500 81600 44000 62800 61414.38 19.82 0 33139 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 31505 297.14 3.81 12 1.08 210.00 16376.00 67200 20250514 -7.14 28400 20241220 119.72 67200 -7.14 20250514 29100 114.43 20250203 67200 -7.14 20250514 28400 119.72 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
6 20250516 121128 55 60.00 KOSPI200 금융 N N N Y 60 N 61200 -1600 5 -2.55 28637359800 466542 83.27 62000 63100 60500 81600 44000 62800 61382.17 19.82 0 23672 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 30899 291.43 3.74 12 0.92 210.00 16376.00 67200 20250514 -8.93 28400 20241220 115.49 67200 -8.93 20250514 29100 110.31 20250203 67200 -8.93 20250514 28400 115.49 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
7 20250516 111042 55 60.00 KOSPI200 금융 N N N Y 60 N 61000 -1800 5 -2.87 24696169150 401980 71.74 62000 63100 60500 81600 44000 62800 61436.31 19.82 0 12987 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 30798 290.48 3.72 12 0.80 210.00 16376.00 67200 20250514 -9.23 28400 20241220 114.79 67200 -9.23 20250514 29100 109.62 20250203 67200 -9.23 20250514 28400 114.79 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
8 20250516 101107 55 60.00 KOSPI200 금융 N N N Y 60 N 61400 -1400 5 -2.23 18748995200 304970 54.43 62000 63100 60500 81600 44000 62800 61478.16 19.82 0 -1783 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 31000 292.38 3.75 12 0.60 210.00 16376.00 67200 20250514 -8.63 28400 20241220 116.20 67200 -8.63 20250514 29100 111.00 20250203 67200 -8.63 20250514 28400 116.20 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
9 20250516 091133 55 60.00 KOSPI200 금융 N N N Y 60 N 62100 -700 5 -1.11 4439345350 71186 12.70 62000 63100 61400 81600 44000 62800 62362.62 19.82 0 17530 65600 64200 63300 61900 61000 63750 61450 252 18800 500 43960 100 1 50488390 31353 295.71 3.79 12 0.14 210.00 16376.00 67200 20250514 -7.59 28400 20241220 118.66 67200 -7.59 20250514 29100 113.40 20250203 67200 -7.59 20250514 28400 118.66 20241220 2.80 Y 489790 500 252 억 10007216 N N 8481 N 00 N
10 20250515 161256 55 60.00 KOSPI200 금융 N N N Y 60 N 62800 -1200 5 -1.88 35351563950 560306 32.68 63500 64700 62400 83200 44800 64000 63093.39 19.74 0 80999 69000 66500 64700 62200 60400 67750 63450 252 19200 500 44800 100 1 50488390 31707 299.05 3.83 12 1.11 210.00 16376.00 67200 20250514 -6.55 28400 20241220 121.13 67200 -6.55 20250514 29100 115.81 20250203 67200 -6.55 20250514 28400 121.13 20241220 2.87 Y 489790 500 252 억 9967327 N N 8481 N 00 N
11 20250515 151312 55 60.00 KOSPI200 금융 N N N Y 60 N 62700 -1300 5 -2.03 34171481250 541519 31.58 63500 64700 62400 83200 44800 64000 63102.98 19.74 0 75978 69000 66500 64700 62200 60400 67750 63450 252 19200 500 44800 100 1 50488390 31656 298.57 3.83 12 1.07 210.00 16376.00 67200 20250514 -6.70 28400 20241220 120.77 67200 -6.70 20250514 29100 115.46 20250203 67200 -6.70 20250514 28400 120.77 20241220 2.87 Y 489790 500 252 억 9967327 N N 19836 N 00 N
12 20250515 141313 55 60.00 KOSPI200 금융 N N N Y 60 N 62500 -1500 5 -2.34 29255481350 462929 27.00 63500 64700 62400 83200 44800 64000 63196.44 19.74 0 47269 69000 66500 64700 62200 60400 67750 63450 252 19200 500 44800 100 1 50488390 31555 297.62 3.82 12 0.92 210.00 16376.00 67200 20250514 -6.99 28400 20241220 120.07 67200 -6.99 20250514 29100 114.78 20250203 67200 -6.99 20250514 28400 120.07 20241220 2.87 Y 489790 500 252 억 9967327 N N 19836 N 00 N