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
499790/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
20250516,161114,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22200,-600,5,-2.63,2173521025,97628,53.10,22750,22750,21950,29600,16000,22800,22263.30,10.04,0,15540,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4402,-472.34,0.53,12,0.49,-47.00,42243.00,33100,20241223,-32.93,16510,20250409,34.46,24000,-7.50,20250512,16510,34.46,20250409,33100,-32.93,20241223,16510,34.46,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,5638,N,00,N
20250516,151137,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22350,-450,5,-1.97,2078632925,93381,50.79,22750,22750,21950,29600,16000,22800,22259.70,10.04,0,18191,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4432,-475.53,0.53,12,0.47,-47.00,42243.00,33100,20241223,-32.48,16510,20250409,35.37,24000,-6.88,20250512,16510,35.37,20250409,33100,-32.48,20241223,16510,35.37,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250516,141130,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22100,-700,5,-3.07,1690332475,75906,41.29,22750,22750,22000,29600,16000,22800,22268.76,10.04,0,19927,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4383,-470.21,0.52,12,0.38,-47.00,42243.00,33100,20241223,-33.23,16510,20250409,33.86,24000,-7.92,20250512,16510,33.86,20250409,33100,-33.23,20241223,16510,33.86,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250516,131126,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22250,-550,5,-2.41,1348278550,60397,32.85,22750,22750,22050,29600,16000,22800,22323.60,10.04,0,13548,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4412,-473.40,0.53,12,0.30,-47.00,42243.00,33100,20241223,-32.78,16510,20250409,34.77,24000,-7.29,20250512,16510,34.77,20250409,33100,-32.78,20241223,16510,34.77,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250516,121129,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22300,-500,5,-2.19,900100300,40191,21.86,22750,22750,22200,29600,16000,22800,22395.57,10.04,0,7589,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4422,-474.47,0.53,12,0.20,-47.00,42243.00,33100,20241223,-32.63,16510,20250409,35.07,24000,-7.08,20250512,16510,35.07,20250409,33100,-32.63,20241223,16510,35.07,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250516,111043,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22450,-350,5,-1.54,615552950,27442,14.93,22750,22750,22200,29600,16000,22800,22431.05,10.04,0,5685,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4452,-477.66,0.53,12,0.14,-47.00,42243.00,33100,20241223,-32.18,16510,20250409,35.98,24000,-6.46,20250512,16510,35.98,20250409,33100,-32.18,20241223,16510,35.98,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250516,101108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22300,-500,5,-2.19,342903425,15303,8.32,22750,22750,22250,29600,16000,22800,22407.59,10.04,0,3420,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4422,-474.47,0.53,12,0.08,-47.00,42243.00,33100,20241223,-32.63,16510,20250409,35.07,24000,-7.08,20250512,16510,35.07,20250409,33100,-32.63,20241223,16510,35.07,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250516,091134,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22500,-300,5,-1.32,28634850,1279,0.70,22750,22750,22300,29600,16000,22800,22388.47,10.04,0,52,23700,23250,22750,22300,21800,23000,22050,198,6800,1000,16410,50,1,19830841,4462,-478.72,0.53,12,0.01,-47.00,42243.00,33100,20241223,-32.02,16510,20250409,36.28,24000,-6.25,20250512,16510,36.28,20250409,33100,-32.02,20241223,16510,36.28,20250409,0.31,Y,499790,1000,198 억,,1990626,N,N,4193,N,00,N
20250515,161257,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22800,-400,5,-1.72,4172990775,183855,162.87,23200,23200,22250,30150,16250,23200,22697.17,9.69,0,59595,24200,23700,23150,22650,22100,23950,22900,198,6950,1000,16700,50,1,19830841,4521,-485.11,0.54,12,0.93,-47.00,42243.00,33100,20241223,-31.12,16510,20250409,38.10,24000,-5.00,20250512,16510,38.10,20250409,33100,-31.12,20241223,16510,38.10,20250409,0.35,Y,499790,1000,198 억,,1922359,N,N,4193,N,00,N
20250515,151313,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22900,-300,5,-1.29,3852250525,169711,150.34,23200,23200,22250,30150,16250,23200,22698.89,9.69,0,51543,24200,23700,23150,22650,22100,23950,22900,198,6950,1000,16700,50,1,19830841,4541,-487.23,0.54,12,0.86,-47.00,42243.00,33100,20241223,-30.82,16510,20250409,38.70,24000,-4.58,20250512,16510,38.70,20250409,33100,-30.82,20241223,16510,38.70,20250409,0.35,Y,499790,1000,198 억,,1922359,N,N,5610,N,00,N
20250515,141314,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22700,-500,5,-2.16,3167754475,139621,123.68,23200,23200,22250,30150,16250,23200,22688.24,9.69,0,37459,24200,23700,23150,22650,22100,23950,22900,198,6950,1000,16700,50,1,19830841,4502,-482.98,0.54,12,0.70,-47.00,42243.00,33100,20241223,-31.42,16510,20250409,37.49,24000,-5.42,20250512,16510,37.49,20250409,33100,-31.42,20241223,16510,37.49,20250409,0.35,Y,499790,1000,198 억,,1922359,N,N,5610,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 161114 57 100.00 KOSPI 금융 N N N N N 22200 -600 5 -2.63 2173521025 97628 53.10 22750 22750 21950 29600 16000 22800 22263.30 10.04 0 15540 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4402 -472.34 0.53 12 0.49 -47.00 42243.00 33100 20241223 -32.93 16510 20250409 34.46 24000 -7.50 20250512 16510 34.46 20250409 33100 -32.93 20241223 16510 34.46 20250409 0.31 Y 499790 1000 198 억 1990626 N N 5638 N 00 N
3 20250516 151137 57 100.00 KOSPI 금융 N N N N N 22350 -450 5 -1.97 2078632925 93381 50.79 22750 22750 21950 29600 16000 22800 22259.70 10.04 0 18191 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4432 -475.53 0.53 12 0.47 -47.00 42243.00 33100 20241223 -32.48 16510 20250409 35.37 24000 -6.88 20250512 16510 35.37 20250409 33100 -32.48 20241223 16510 35.37 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
4 20250516 141130 57 100.00 KOSPI 금융 N N N N N 22100 -700 5 -3.07 1690332475 75906 41.29 22750 22750 22000 29600 16000 22800 22268.76 10.04 0 19927 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4383 -470.21 0.52 12 0.38 -47.00 42243.00 33100 20241223 -33.23 16510 20250409 33.86 24000 -7.92 20250512 16510 33.86 20250409 33100 -33.23 20241223 16510 33.86 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
5 20250516 131126 57 100.00 KOSPI 금융 N N N N N 22250 -550 5 -2.41 1348278550 60397 32.85 22750 22750 22050 29600 16000 22800 22323.60 10.04 0 13548 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4412 -473.40 0.53 12 0.30 -47.00 42243.00 33100 20241223 -32.78 16510 20250409 34.77 24000 -7.29 20250512 16510 34.77 20250409 33100 -32.78 20241223 16510 34.77 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
6 20250516 121129 57 100.00 KOSPI 금융 N N N N N 22300 -500 5 -2.19 900100300 40191 21.86 22750 22750 22200 29600 16000 22800 22395.57 10.04 0 7589 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4422 -474.47 0.53 12 0.20 -47.00 42243.00 33100 20241223 -32.63 16510 20250409 35.07 24000 -7.08 20250512 16510 35.07 20250409 33100 -32.63 20241223 16510 35.07 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
7 20250516 111043 57 100.00 KOSPI 금융 N N N N N 22450 -350 5 -1.54 615552950 27442 14.93 22750 22750 22200 29600 16000 22800 22431.05 10.04 0 5685 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4452 -477.66 0.53 12 0.14 -47.00 42243.00 33100 20241223 -32.18 16510 20250409 35.98 24000 -6.46 20250512 16510 35.98 20250409 33100 -32.18 20241223 16510 35.98 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
8 20250516 101108 57 100.00 KOSPI 금융 N N N N N 22300 -500 5 -2.19 342903425 15303 8.32 22750 22750 22250 29600 16000 22800 22407.59 10.04 0 3420 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4422 -474.47 0.53 12 0.08 -47.00 42243.00 33100 20241223 -32.63 16510 20250409 35.07 24000 -7.08 20250512 16510 35.07 20250409 33100 -32.63 20241223 16510 35.07 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
9 20250516 091134 57 100.00 KOSPI 금융 N N N N N 22500 -300 5 -1.32 28634850 1279 0.70 22750 22750 22300 29600 16000 22800 22388.47 10.04 0 52 23700 23250 22750 22300 21800 23000 22050 198 6800 1000 16410 50 1 19830841 4462 -478.72 0.53 12 0.01 -47.00 42243.00 33100 20241223 -32.02 16510 20250409 36.28 24000 -6.25 20250512 16510 36.28 20250409 33100 -32.02 20241223 16510 36.28 20250409 0.31 Y 499790 1000 198 억 1990626 N N 4193 N 00 N
10 20250515 161257 57 100.00 KOSPI 금융 N N N N N 22800 -400 5 -1.72 4172990775 183855 162.87 23200 23200 22250 30150 16250 23200 22697.17 9.69 0 59595 24200 23700 23150 22650 22100 23950 22900 198 6950 1000 16700 50 1 19830841 4521 -485.11 0.54 12 0.93 -47.00 42243.00 33100 20241223 -31.12 16510 20250409 38.10 24000 -5.00 20250512 16510 38.10 20250409 33100 -31.12 20241223 16510 38.10 20250409 0.35 Y 499790 1000 198 억 1922359 N N 4193 N 00 N
11 20250515 151313 57 100.00 KOSPI 금융 N N N N N 22900 -300 5 -1.29 3852250525 169711 150.34 23200 23200 22250 30150 16250 23200 22698.89 9.69 0 51543 24200 23700 23150 22650 22100 23950 22900 198 6950 1000 16700 50 1 19830841 4541 -487.23 0.54 12 0.86 -47.00 42243.00 33100 20241223 -30.82 16510 20250409 38.70 24000 -4.58 20250512 16510 38.70 20250409 33100 -30.82 20241223 16510 38.70 20250409 0.35 Y 499790 1000 198 억 1922359 N N 5610 N 00 N
12 20250515 141314 57 100.00 KOSPI 금융 N N N N N 22700 -500 5 -2.16 3167754475 139621 123.68 23200 23200 22250 30150 16250 23200 22688.24 9.69 0 37459 24200 23700 23150 22650 22100 23950 22900 198 6950 1000 16700 50 1 19830841 4502 -482.98 0.54 12 0.70 -47.00 42243.00 33100 20241223 -31.42 16510 20250409 37.49 24000 -5.42 20250512 16510 37.49 20250409 33100 -31.42 20241223 16510 37.49 20250409 0.35 Y 499790 1000 198 억 1922359 N N 5610 N 00 N