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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
499790/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
20250429,161353,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20900,600,2,2.96,1723836375,82019,207.60,20300,21450,20200,26350,14250,20300,21017.53,9.50,0,-12900,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4145,-444.68,0.49,12,0.41,-47.00,42243.00,33100,20241223,-36.86,16510,20250409,26.59,23750,-12.00,20250107,16510,26.59,20250409,33100,-36.86,20241223,16510,26.59,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,8677,N,00,N
20250429,151400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20950,650,2,3.20,1671132775,79492,201.20,20300,21450,20200,26350,14250,20300,21022.65,9.50,0,-13434,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4155,-445.74,0.50,12,0.40,-47.00,42243.00,33100,20241223,-36.71,16510,20250409,26.89,23750,-11.79,20250107,16510,26.89,20250409,33100,-36.71,20241223,16510,26.89,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250429,141404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20850,550,2,2.71,1520322600,72300,183.00,20300,21450,20200,26350,14250,20300,21027.98,9.50,0,-12455,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4135,-443.62,0.49,12,0.36,-47.00,42243.00,33100,20241223,-37.01,16510,20250409,26.29,23750,-12.21,20250107,16510,26.29,20250409,33100,-37.01,20241223,16510,26.29,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250429,131359,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20800,500,2,2.46,1452746625,69057,174.79,20300,21450,20200,26350,14250,20300,21036.92,9.50,0,-11891,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4125,-442.55,0.49,12,0.35,-47.00,42243.00,33100,20241223,-37.16,16510,20250409,25.98,23750,-12.42,20250107,16510,25.98,20250409,33100,-37.16,20241223,16510,25.98,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250429,121404,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20950,650,2,3.20,1276496025,60622,153.44,20300,21450,20200,26350,14250,20300,21056.65,9.50,0,-11090,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4155,-445.74,0.50,12,0.31,-47.00,42243.00,33100,20241223,-36.71,16510,20250409,26.89,23750,-11.79,20250107,16510,26.89,20250409,33100,-36.71,20241223,16510,26.89,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250429,111402,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21000,700,2,3.45,1200752625,57015,144.31,20300,21450,20200,26350,14250,20300,21060.29,9.50,0,-10540,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4164,-446.81,0.50,12,0.29,-47.00,42243.00,33100,20241223,-36.56,16510,20250409,27.20,23750,-11.58,20250107,16510,27.20,20250409,33100,-36.56,20241223,16510,27.20,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250429,101405,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21100,800,2,3.94,1046104250,49661,125.70,20300,21450,20200,26350,14250,20300,21064.91,9.50,0,-7892,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4184,-448.94,0.50,12,0.25,-47.00,42243.00,33100,20241223,-36.25,16510,20250409,27.80,23750,-11.16,20250107,16510,27.80,20250409,33100,-36.25,20241223,16510,27.80,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250429,091407,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20975,675,2,3.33,226347575,10844,27.45,20300,21050,20200,26350,14250,20300,20873.07,9.50,0,-823,21093,20696,20303,19906,19513,20895,20105,198,6050,1000,14610,50,1,19830841,4160,-446.28,0.50,12,0.05,-47.00,42243.00,33100,20241223,-36.63,16510,20250409,27.04,23750,-11.68,20250107,16510,27.04,20250409,33100,-36.63,20241223,16510,27.04,20250409,0.15,Y,499790,1000,198 억,,1884702,N,N,4072,N,00,N
20250428,161351,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20300,150,2,0.74,803978880,39497,106.41,20000,20700,19910,26150,14150,20150,20355.44,9.47,0,6678,20703,20426,20173,19896,19643,20565,20035,198,6000,1000,14500,50,1,19830841,4026,-431.91,0.48,12,0.20,-47.00,42243.00,33100,20241223,-38.67,16510,20250409,22.96,23750,-14.53,20250107,16510,22.96,20250409,33100,-38.67,20241223,16510,22.96,20250409,0.16,Y,499790,1000,198 억,,1878738,N,N,4072,N,00,N
20250428,151358,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20400,250,2,1.24,788675330,38744,104.38,20000,20700,19910,26150,14150,20150,20356.06,9.47,0,6952,20703,20426,20173,19896,19643,20565,20035,198,6000,1000,14500,50,1,19830841,4045,-434.04,0.48,12,0.20,-47.00,42243.00,33100,20241223,-38.37,16510,20250409,23.56,23750,-14.11,20250107,16510,23.56,20250409,33100,-38.37,20241223,16510,23.56,20250409,0.16,Y,499790,1000,198 억,,1878738,N,N,1073,N,00,N
20250428,141400,57,100.00,KOSPI,,금융,N,N,N,N, ,N,20400,250,2,1.24,714464105,35101,94.57,20000,20700,19910,26150,14150,20150,20354.52,9.47,0,7456,20703,20426,20173,19896,19643,20565,20035,198,6000,1000,14500,50,1,19830841,4045,-434.04,0.48,12,0.18,-47.00,42243.00,33100,20241223,-38.37,16510,20250409,23.56,23750,-14.11,20250107,16510,23.56,20250409,33100,-38.37,20241223,16510,23.56,20250409,0.16,Y,499790,1000,198 억,,1878738,N,N,1073,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 20250429 161353 57 100.00 KOSPI 금융 N N N N N 20900 600 2 2.96 1723836375 82019 207.60 20300 21450 20200 26350 14250 20300 21017.53 9.50 0 -12900 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4145 -444.68 0.49 12 0.41 -47.00 42243.00 33100 20241223 -36.86 16510 20250409 26.59 23750 -12.00 20250107 16510 26.59 20250409 33100 -36.86 20241223 16510 26.59 20250409 0.15 Y 499790 1000 198 억 1884702 N N 8677 N 00 N
3 20250429 151400 57 100.00 KOSPI 금융 N N N N N 20950 650 2 3.20 1671132775 79492 201.20 20300 21450 20200 26350 14250 20300 21022.65 9.50 0 -13434 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4155 -445.74 0.50 12 0.40 -47.00 42243.00 33100 20241223 -36.71 16510 20250409 26.89 23750 -11.79 20250107 16510 26.89 20250409 33100 -36.71 20241223 16510 26.89 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
4 20250429 141404 57 100.00 KOSPI 금융 N N N N N 20850 550 2 2.71 1520322600 72300 183.00 20300 21450 20200 26350 14250 20300 21027.98 9.50 0 -12455 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4135 -443.62 0.49 12 0.36 -47.00 42243.00 33100 20241223 -37.01 16510 20250409 26.29 23750 -12.21 20250107 16510 26.29 20250409 33100 -37.01 20241223 16510 26.29 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
5 20250429 131359 57 100.00 KOSPI 금융 N N N N N 20800 500 2 2.46 1452746625 69057 174.79 20300 21450 20200 26350 14250 20300 21036.92 9.50 0 -11891 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4125 -442.55 0.49 12 0.35 -47.00 42243.00 33100 20241223 -37.16 16510 20250409 25.98 23750 -12.42 20250107 16510 25.98 20250409 33100 -37.16 20241223 16510 25.98 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
6 20250429 121404 57 100.00 KOSPI 금융 N N N N N 20950 650 2 3.20 1276496025 60622 153.44 20300 21450 20200 26350 14250 20300 21056.65 9.50 0 -11090 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4155 -445.74 0.50 12 0.31 -47.00 42243.00 33100 20241223 -36.71 16510 20250409 26.89 23750 -11.79 20250107 16510 26.89 20250409 33100 -36.71 20241223 16510 26.89 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
7 20250429 111402 57 100.00 KOSPI 금융 N N N N N 21000 700 2 3.45 1200752625 57015 144.31 20300 21450 20200 26350 14250 20300 21060.29 9.50 0 -10540 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4164 -446.81 0.50 12 0.29 -47.00 42243.00 33100 20241223 -36.56 16510 20250409 27.20 23750 -11.58 20250107 16510 27.20 20250409 33100 -36.56 20241223 16510 27.20 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
8 20250429 101405 57 100.00 KOSPI 금융 N N N N N 21100 800 2 3.94 1046104250 49661 125.70 20300 21450 20200 26350 14250 20300 21064.91 9.50 0 -7892 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4184 -448.94 0.50 12 0.25 -47.00 42243.00 33100 20241223 -36.25 16510 20250409 27.80 23750 -11.16 20250107 16510 27.80 20250409 33100 -36.25 20241223 16510 27.80 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
9 20250429 091407 57 100.00 KOSPI 금융 N N N N N 20975 675 2 3.33 226347575 10844 27.45 20300 21050 20200 26350 14250 20300 20873.07 9.50 0 -823 21093 20696 20303 19906 19513 20895 20105 198 6050 1000 14610 50 1 19830841 4160 -446.28 0.50 12 0.05 -47.00 42243.00 33100 20241223 -36.63 16510 20250409 27.04 23750 -11.68 20250107 16510 27.04 20250409 33100 -36.63 20241223 16510 27.04 20250409 0.15 Y 499790 1000 198 억 1884702 N N 4072 N 00 N
10 20250428 161351 57 100.00 KOSPI 금융 N N N N N 20300 150 2 0.74 803978880 39497 106.41 20000 20700 19910 26150 14150 20150 20355.44 9.47 0 6678 20703 20426 20173 19896 19643 20565 20035 198 6000 1000 14500 50 1 19830841 4026 -431.91 0.48 12 0.20 -47.00 42243.00 33100 20241223 -38.67 16510 20250409 22.96 23750 -14.53 20250107 16510 22.96 20250409 33100 -38.67 20241223 16510 22.96 20250409 0.16 Y 499790 1000 198 억 1878738 N N 4072 N 00 N
11 20250428 151358 57 100.00 KOSPI 금융 N N N N N 20400 250 2 1.24 788675330 38744 104.38 20000 20700 19910 26150 14150 20150 20356.06 9.47 0 6952 20703 20426 20173 19896 19643 20565 20035 198 6000 1000 14500 50 1 19830841 4045 -434.04 0.48 12 0.20 -47.00 42243.00 33100 20241223 -38.37 16510 20250409 23.56 23750 -14.11 20250107 16510 23.56 20250409 33100 -38.37 20241223 16510 23.56 20250409 0.16 Y 499790 1000 198 억 1878738 N N 1073 N 00 N
12 20250428 141400 57 100.00 KOSPI 금융 N N N N N 20400 250 2 1.24 714464105 35101 94.57 20000 20700 19910 26150 14150 20150 20354.52 9.47 0 7456 20703 20426 20173 19896 19643 20565 20035 198 6000 1000 14500 50 1 19830841 4045 -434.04 0.48 12 0.18 -47.00 42243.00 33100 20241223 -38.37 16510 20250409 23.56 23750 -14.11 20250107 16510 23.56 20250409 33100 -38.37 20241223 16510 23.56 20250409 0.16 Y 499790 1000 198 억 1878738 N N 1073 N 00 N