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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161313,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53500,-2400,5,-4.29,61707600350,1136886,165.67,55200,56500,52600,72600,39200,55900,54278.00,16.80,0,79422,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,27011,254.76,3.27,12,2.25,210.00,16376.00,64700,20250314,-17.31,28400,20241220,88.38,64700,-17.31,20250314,29100,83.85,20250203,64700,-17.31,20250314,28400,88.38,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,107256,N,00,N
20250422,151338,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53600,-2300,5,-4.11,59438109000,1094450,159.49,55200,56500,52600,72600,39200,55900,54308.66,16.80,0,73444,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,27062,255.24,3.27,12,2.17,210.00,16376.00,64700,20250314,-17.16,28400,20241220,88.73,64700,-17.16,20250314,29100,84.19,20250203,64700,-17.16,20250314,28400,88.73,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250422,141339,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53450,-2450,5,-4.38,45877911750,839561,122.34,55200,56500,53100,72600,39200,55900,54645.12,16.80,0,39627,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,26986,254.52,3.26,12,1.66,210.00,16376.00,64700,20250314,-17.39,28400,20241220,88.20,64700,-17.39,20250314,29100,83.68,20250203,64700,-17.39,20250314,28400,88.20,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250422,131334,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,53800,-2100,5,-3.76,35473329400,644839,93.97,55200,56500,53500,72600,39200,55900,55011.14,16.80,0,15148,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,27163,256.19,3.29,12,1.28,210.00,16376.00,64700,20250314,-16.85,28400,20241220,89.44,64700,-16.85,20250314,29100,84.88,20250203,64700,-16.85,20250314,28400,89.44,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250422,121339,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55000,-900,5,-1.61,22426459950,403736,58.83,55200,56500,54600,72600,39200,55900,55547.34,16.80,0,17644,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,27769,261.90,3.36,12,0.80,210.00,16376.00,64700,20250314,-14.99,28400,20241220,93.66,64700,-14.99,20250314,29100,89.00,20250203,64700,-14.99,20250314,28400,93.66,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250422,111336,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,56300,400,2,0.72,11118734950,199344,29.05,55200,56300,55100,72600,39200,55900,55776.62,16.80,0,36597,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,28425,268.10,3.44,12,0.39,210.00,16376.00,64700,20250314,-12.98,28400,20241220,98.24,64700,-12.98,20250314,29100,93.47,20250203,64700,-12.98,20250314,28400,98.24,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250422,101337,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55800,-100,5,-0.18,7741220750,138924,20.24,55200,56200,55100,72600,39200,55900,55722.70,16.80,0,36226,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,28173,265.71,3.41,12,0.28,210.00,16376.00,64700,20250314,-13.76,28400,20241220,96.48,64700,-13.76,20250314,29100,91.75,20250203,64700,-13.76,20250314,28400,96.48,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250422,091340,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55700,-200,5,-0.36,3774831350,67797,9.88,55200,56200,55100,72600,39200,55900,55678.44,16.80,0,23898,58500,57200,56300,55000,54100,57850,55650,252,16700,500,39130,100,1,50488390,28122,265.24,3.40,12,0.13,210.00,16376.00,64700,20250314,-13.91,28400,20241220,96.13,64700,-13.91,20250314,29100,91.41,20250203,64700,-13.91,20250314,28400,96.13,20241220,3.23,Y,489790,500,252 억,,8482346,N,N,35119,N,00,N
20250421,161310,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55900,-600,5,-1.06,38673843550,686239,27.18,55600,57600,55400,73400,39600,56500,56356.35,16.82,0,6059,62700,59600,56300,53200,49900,57950,51550,252,16900,500,39550,100,1,50488390,28223,266.19,3.41,12,1.36,210.00,16376.00,64700,20250314,-13.60,28400,20241220,96.83,64700,-13.60,20250314,29100,92.10,20250203,64700,-13.60,20250314,28400,96.83,20241220,3.29,Y,489790,500,252 억,,8493691,N,N,35119,N,00,N
20250421,151333,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,56000,-500,5,-0.88,37067312050,657520,26.04,55600,57600,55400,73400,39600,56500,56374.42,16.82,0,2704,62700,59600,56300,53200,49900,57950,51550,252,16900,500,39550,100,1,50488390,28273,266.67,3.42,12,1.30,210.00,16376.00,64700,20250314,-13.45,28400,20241220,97.18,64700,-13.45,20250314,29100,92.44,20250203,64700,-13.45,20250314,28400,97.18,20241220,3.29,Y,489790,500,252 억,,8493691,N,N,58573,N,00,N
20250421,141332,55,60.00,KOSPI200,,금융,N,N,N,Y,60,N,55700,-800,5,-1.42,32790114100,581103,23.01,55600,57600,55400,73400,39600,56500,56427.37,16.82,0,5036,62700,59600,56300,53200,49900,57950,51550,252,16900,500,39550,100,1,50488390,28122,265.24,3.40,12,1.15,210.00,16376.00,64700,20250314,-13.91,28400,20241220,96.13,64700,-13.91,20250314,29100,91.41,20250203,64700,-13.91,20250314,28400,96.13,20241220,3.29,Y,489790,500,252 억,,8493691,N,N,58573,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 20250422 161313 55 60.00 KOSPI200 금융 N N N Y 60 N 53500 -2400 5 -4.29 61707600350 1136886 165.67 55200 56500 52600 72600 39200 55900 54278.00 16.80 0 79422 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 27011 254.76 3.27 12 2.25 210.00 16376.00 64700 20250314 -17.31 28400 20241220 88.38 64700 -17.31 20250314 29100 83.85 20250203 64700 -17.31 20250314 28400 88.38 20241220 3.23 Y 489790 500 252 억 8482346 N N 107256 N 00 N
3 20250422 151338 55 60.00 KOSPI200 금융 N N N Y 60 N 53600 -2300 5 -4.11 59438109000 1094450 159.49 55200 56500 52600 72600 39200 55900 54308.66 16.80 0 73444 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 27062 255.24 3.27 12 2.17 210.00 16376.00 64700 20250314 -17.16 28400 20241220 88.73 64700 -17.16 20250314 29100 84.19 20250203 64700 -17.16 20250314 28400 88.73 20241220 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
4 20250422 141339 55 60.00 KOSPI200 금융 N N N Y 60 N 53450 -2450 5 -4.38 45877911750 839561 122.34 55200 56500 53100 72600 39200 55900 54645.12 16.80 0 39627 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 26986 254.52 3.26 12 1.66 210.00 16376.00 64700 20250314 -17.39 28400 20241220 88.20 64700 -17.39 20250314 29100 83.68 20250203 64700 -17.39 20250314 28400 88.20 20241220 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
5 20250422 131334 55 60.00 KOSPI200 금융 N N N Y 60 N 53800 -2100 5 -3.76 35473329400 644839 93.97 55200 56500 53500 72600 39200 55900 55011.14 16.80 0 15148 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 27163 256.19 3.29 12 1.28 210.00 16376.00 64700 20250314 -16.85 28400 20241220 89.44 64700 -16.85 20250314 29100 84.88 20250203 64700 -16.85 20250314 28400 89.44 20241220 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
6 20250422 121339 55 60.00 KOSPI200 금융 N N N Y 60 N 55000 -900 5 -1.61 22426459950 403736 58.83 55200 56500 54600 72600 39200 55900 55547.34 16.80 0 17644 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 27769 261.90 3.36 12 0.80 210.00 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 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
7 20250422 111336 55 60.00 KOSPI200 금융 N N N Y 60 N 56300 400 2 0.72 11118734950 199344 29.05 55200 56300 55100 72600 39200 55900 55776.62 16.80 0 36597 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 28425 268.10 3.44 12 0.39 210.00 16376.00 64700 20250314 -12.98 28400 20241220 98.24 64700 -12.98 20250314 29100 93.47 20250203 64700 -12.98 20250314 28400 98.24 20241220 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
8 20250422 101337 55 60.00 KOSPI200 금융 N N N Y 60 N 55800 -100 5 -0.18 7741220750 138924 20.24 55200 56200 55100 72600 39200 55900 55722.70 16.80 0 36226 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 28173 265.71 3.41 12 0.28 210.00 16376.00 64700 20250314 -13.76 28400 20241220 96.48 64700 -13.76 20250314 29100 91.75 20250203 64700 -13.76 20250314 28400 96.48 20241220 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
9 20250422 091340 55 60.00 KOSPI200 금융 N N N Y 60 N 55700 -200 5 -0.36 3774831350 67797 9.88 55200 56200 55100 72600 39200 55900 55678.44 16.80 0 23898 58500 57200 56300 55000 54100 57850 55650 252 16700 500 39130 100 1 50488390 28122 265.24 3.40 12 0.13 210.00 16376.00 64700 20250314 -13.91 28400 20241220 96.13 64700 -13.91 20250314 29100 91.41 20250203 64700 -13.91 20250314 28400 96.13 20241220 3.23 Y 489790 500 252 억 8482346 N N 35119 N 00 N
10 20250421 161310 55 60.00 KOSPI200 금융 N N N Y 60 N 55900 -600 5 -1.06 38673843550 686239 27.18 55600 57600 55400 73400 39600 56500 56356.35 16.82 0 6059 62700 59600 56300 53200 49900 57950 51550 252 16900 500 39550 100 1 50488390 28223 266.19 3.41 12 1.36 210.00 16376.00 64700 20250314 -13.60 28400 20241220 96.83 64700 -13.60 20250314 29100 92.10 20250203 64700 -13.60 20250314 28400 96.83 20241220 3.29 Y 489790 500 252 억 8493691 N N 35119 N 00 N
11 20250421 151333 55 60.00 KOSPI200 금융 N N N Y 60 N 56000 -500 5 -0.88 37067312050 657520 26.04 55600 57600 55400 73400 39600 56500 56374.42 16.82 0 2704 62700 59600 56300 53200 49900 57950 51550 252 16900 500 39550 100 1 50488390 28273 266.67 3.42 12 1.30 210.00 16376.00 64700 20250314 -13.45 28400 20241220 97.18 64700 -13.45 20250314 29100 92.44 20250203 64700 -13.45 20250314 28400 97.18 20241220 3.29 Y 489790 500 252 억 8493691 N N 58573 N 00 N
12 20250421 141332 55 60.00 KOSPI200 금융 N N N Y 60 N 55700 -800 5 -1.42 32790114100 581103 23.01 55600 57600 55400 73400 39600 56500 56427.37 16.82 0 5036 62700 59600 56300 53200 49900 57950 51550 252 16900 500 39550 100 1 50488390 28122 265.24 3.40 12 1.15 210.00 16376.00 64700 20250314 -13.91 28400 20241220 96.13 64700 -13.91 20250314 29100 91.41 20250203 64700 -13.91 20250314 28400 96.13 20241220 3.29 Y 489790 500 252 억 8493691 N N 58573 N 00 N