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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
004990/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
20250512,160157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24250,900,2,3.85,6166063100,255111,249.50,23450,24600,23300,30350,16350,23350,24170.09,7.40,0,58255,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25440,-2.52,0.31,12,0.24,-9637.00,77357.00,28000,20240430,-13.39,19780,20241209,22.60,24600,-1.42,20250512,19990,21.31,20250203,27300,-11.17,20240516,19780,22.60,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,15283,N,00,N
20250512,150158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24150,800,2,3.43,5875227475,243107,237.76,23450,24600,23300,30350,16350,23350,24167.25,7.40,0,58721,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25336,-2.51,0.31,12,0.23,-9637.00,77357.00,28000,20240430,-13.75,19780,20241209,22.09,24600,-1.83,20250512,19990,20.81,20250203,27300,-11.54,20240516,19780,22.09,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250512,140158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24300,950,2,4.07,5073347700,210075,205.45,23450,24600,23300,30350,16350,23350,24150.17,7.40,0,54932,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25493,-2.52,0.31,12,0.20,-9637.00,77357.00,28000,20240430,-13.21,19780,20241209,22.85,24600,-1.22,20250512,19990,21.56,20250203,27300,-10.99,20240516,19780,22.85,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250512,130158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,750,2,3.21,4208993025,174387,170.55,23450,24600,23300,30350,16350,23350,24135.93,7.40,0,52916,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25283,-2.50,0.31,12,0.17,-9637.00,77357.00,28000,20240430,-13.93,19780,20241209,21.84,24600,-2.03,20250512,19990,20.56,20250203,27300,-11.72,20240516,19780,21.84,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250512,120158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,750,2,3.21,3738757125,154861,151.45,23450,24600,23300,30350,16350,23350,24142.66,7.40,0,49958,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25283,-2.50,0.31,12,0.15,-9637.00,77357.00,28000,20240430,-13.93,19780,20241209,21.84,24600,-2.03,20250512,19990,20.56,20250203,27300,-11.72,20240516,19780,21.84,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250512,110158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24200,850,2,3.64,3302989900,136835,133.83,23450,24600,23300,30350,16350,23350,24138.49,7.40,0,50148,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25388,-2.51,0.31,12,0.13,-9637.00,77357.00,28000,20240430,-13.57,19780,20241209,22.35,24600,-1.63,20250512,19990,21.06,20250203,27300,-11.36,20240516,19780,22.35,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250512,100158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,24100,750,2,3.21,2650171700,109848,107.43,23450,24600,23300,30350,16350,23350,24125.81,7.40,0,44553,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,25283,-2.50,0.31,12,0.10,-9637.00,77357.00,28000,20240430,-13.93,19780,20241209,21.84,24600,-2.03,20250512,19990,20.56,20250203,27300,-11.72,20240516,19780,21.84,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250512,090158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23800,450,2,1.93,361413550,15290,14.95,23450,23900,23300,30350,16350,23350,23637.25,7.40,0,3143,23750,23550,23300,23100,22850,23650,23200,210,7000,200,18210,50,1,104909237,24968,-2.47,0.31,12,0.01,-9637.00,77357.00,28000,20240430,-15.00,19780,20241209,20.32,23900,-0.42,20250512,19990,19.06,20250203,27300,-12.82,20240516,19780,20.32,20241209,0.21,Y,004990,200,209 억,,7759672,N,N,17931,N,00,N
20250509,160157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23350,300,2,1.30,2386560525,102249,71.99,23150,23500,23050,29950,16150,23050,23340.67,7.38,0,4630,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24496,-2.42,0.30,12,0.10,-9637.00,77357.00,28000,20240430,-16.61,19780,20241209,18.05,23750,-1.68,20250310,19990,16.81,20250203,27300,-14.47,20240516,19780,18.05,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,17931,N,00,N
20250509,150158,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,350,2,1.52,2189770075,93818,66.05,23150,23500,23050,29950,16150,23050,23340.62,7.38,0,5548,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24549,-2.43,0.30,12,0.09,-9637.00,77357.00,28000,20240430,-16.43,19780,20241209,18.30,23750,-1.47,20250310,19990,17.06,20250203,27300,-14.29,20240516,19780,18.30,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,N,00,N
20250509,140157,55,30.00,KOSPI200,,금융,N,N,N,Y,40,N,23400,350,2,1.52,1802593250,77249,54.39,23150,23500,23050,29950,16150,23050,23334.84,7.38,0,15259,23483,23266,22983,22766,22483,23375,22875,210,6900,200,17970,50,1,104909237,24549,-2.43,0.30,12,0.07,-9637.00,77357.00,28000,20240430,-16.43,19780,20241209,18.30,23750,-1.47,20250310,19990,17.06,20250203,27300,-14.29,20240516,19780,18.30,20241209,0.21,Y,004990,200,209 억,,7745190,N,N,16576,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 20250512 160157 55 30.00 KOSPI200 금융 N N N Y 40 N 24250 900 2 3.85 6166063100 255111 249.50 23450 24600 23300 30350 16350 23350 24170.09 7.40 0 58255 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25440 -2.52 0.31 12 0.24 -9637.00 77357.00 28000 20240430 -13.39 19780 20241209 22.60 24600 -1.42 20250512 19990 21.31 20250203 27300 -11.17 20240516 19780 22.60 20241209 0.21 Y 004990 200 209 억 7759672 N N 15283 N 00 N
3 20250512 150158 55 30.00 KOSPI200 금융 N N N Y 40 N 24150 800 2 3.43 5875227475 243107 237.76 23450 24600 23300 30350 16350 23350 24167.25 7.40 0 58721 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25336 -2.51 0.31 12 0.23 -9637.00 77357.00 28000 20240430 -13.75 19780 20241209 22.09 24600 -1.83 20250512 19990 20.81 20250203 27300 -11.54 20240516 19780 22.09 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
4 20250512 140158 55 30.00 KOSPI200 금융 N N N Y 40 N 24300 950 2 4.07 5073347700 210075 205.45 23450 24600 23300 30350 16350 23350 24150.17 7.40 0 54932 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25493 -2.52 0.31 12 0.20 -9637.00 77357.00 28000 20240430 -13.21 19780 20241209 22.85 24600 -1.22 20250512 19990 21.56 20250203 27300 -10.99 20240516 19780 22.85 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
5 20250512 130158 55 30.00 KOSPI200 금융 N N N Y 40 N 24100 750 2 3.21 4208993025 174387 170.55 23450 24600 23300 30350 16350 23350 24135.93 7.40 0 52916 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25283 -2.50 0.31 12 0.17 -9637.00 77357.00 28000 20240430 -13.93 19780 20241209 21.84 24600 -2.03 20250512 19990 20.56 20250203 27300 -11.72 20240516 19780 21.84 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
6 20250512 120158 55 30.00 KOSPI200 금융 N N N Y 40 N 24100 750 2 3.21 3738757125 154861 151.45 23450 24600 23300 30350 16350 23350 24142.66 7.40 0 49958 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25283 -2.50 0.31 12 0.15 -9637.00 77357.00 28000 20240430 -13.93 19780 20241209 21.84 24600 -2.03 20250512 19990 20.56 20250203 27300 -11.72 20240516 19780 21.84 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
7 20250512 110158 55 30.00 KOSPI200 금융 N N N Y 40 N 24200 850 2 3.64 3302989900 136835 133.83 23450 24600 23300 30350 16350 23350 24138.49 7.40 0 50148 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25388 -2.51 0.31 12 0.13 -9637.00 77357.00 28000 20240430 -13.57 19780 20241209 22.35 24600 -1.63 20250512 19990 21.06 20250203 27300 -11.36 20240516 19780 22.35 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
8 20250512 100158 55 30.00 KOSPI200 금융 N N N Y 40 N 24100 750 2 3.21 2650171700 109848 107.43 23450 24600 23300 30350 16350 23350 24125.81 7.40 0 44553 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 25283 -2.50 0.31 12 0.10 -9637.00 77357.00 28000 20240430 -13.93 19780 20241209 21.84 24600 -2.03 20250512 19990 20.56 20250203 27300 -11.72 20240516 19780 21.84 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
9 20250512 090158 55 30.00 KOSPI200 금융 N N N Y 40 N 23800 450 2 1.93 361413550 15290 14.95 23450 23900 23300 30350 16350 23350 23637.25 7.40 0 3143 23750 23550 23300 23100 22850 23650 23200 210 7000 200 18210 50 1 104909237 24968 -2.47 0.31 12 0.01 -9637.00 77357.00 28000 20240430 -15.00 19780 20241209 20.32 23900 -0.42 20250512 19990 19.06 20250203 27300 -12.82 20240516 19780 20.32 20241209 0.21 Y 004990 200 209 억 7759672 N N 17931 N 00 N
10 20250509 160157 55 30.00 KOSPI200 금융 N N N Y 40 N 23350 300 2 1.30 2386560525 102249 71.99 23150 23500 23050 29950 16150 23050 23340.67 7.38 0 4630 23483 23266 22983 22766 22483 23375 22875 210 6900 200 17970 50 1 104909237 24496 -2.42 0.30 12 0.10 -9637.00 77357.00 28000 20240430 -16.61 19780 20241209 18.05 23750 -1.68 20250310 19990 16.81 20250203 27300 -14.47 20240516 19780 18.05 20241209 0.21 Y 004990 200 209 억 7745190 N N 17931 N 00 N
11 20250509 150158 55 30.00 KOSPI200 금융 N N N Y 40 N 23400 350 2 1.52 2189770075 93818 66.05 23150 23500 23050 29950 16150 23050 23340.62 7.38 0 5548 23483 23266 22983 22766 22483 23375 22875 210 6900 200 17970 50 1 104909237 24549 -2.43 0.30 12 0.09 -9637.00 77357.00 28000 20240430 -16.43 19780 20241209 18.30 23750 -1.47 20250310 19990 17.06 20250203 27300 -14.29 20240516 19780 18.30 20241209 0.21 Y 004990 200 209 억 7745190 N N 16576 N 00 N
12 20250509 140157 55 30.00 KOSPI200 금융 N N N Y 40 N 23400 350 2 1.52 1802593250 77249 54.39 23150 23500 23050 29950 16150 23050 23334.84 7.38 0 15259 23483 23266 22983 22766 22483 23375 22875 210 6900 200 17970 50 1 104909237 24549 -2.43 0.30 12 0.07 -9637.00 77357.00 28000 20240430 -16.43 19780 20241209 18.30 23750 -1.47 20250310 19990 17.06 20250203 27300 -14.29 20240516 19780 18.30 20241209 0.21 Y 004990 200 209 억 7745190 N N 16576 N 00 N