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
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
20250512,161240,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22850,1450,2,6.78,6985952200,301933,99.12,21000,24000,21000,27800,15000,21400,23137.43,9.65,0,-9418,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4531,-486.17,0.54,12,1.52,-47.00,42243.00,33100,20241223,-30.97,16510,20250409,38.40,24000,-4.79,20250512,16510,38.40,20250409,33100,-30.97,20241223,16510,38.40,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,9582,N,00,N
20250512,151254,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23100,1700,2,7.94,6915657750,298863,98.11,21000,24000,21000,27800,15000,21400,23139.89,9.65,0,-11091,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4581,-491.49,0.55,12,1.51,-47.00,42243.00,33100,20241223,-30.21,16510,20250409,39.92,24000,-3.75,20250512,16510,39.92,20250409,33100,-30.21,20241223,16510,39.92,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250512,141252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23300,1900,2,8.88,6358639075,274917,90.25,21000,24000,21000,27800,15000,21400,23129.30,9.65,0,-8824,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4621,-495.74,0.55,12,1.39,-47.00,42243.00,33100,20241223,-29.61,16510,20250409,41.13,24000,-2.92,20250512,16510,41.13,20250409,33100,-29.61,20241223,16510,41.13,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250512,131251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23150,1750,2,8.18,6038112425,261106,85.71,21000,24000,21000,27800,15000,21400,23125.14,9.65,0,-8775,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4591,-492.55,0.55,12,1.32,-47.00,42243.00,33100,20241223,-30.06,16510,20250409,40.22,24000,-3.54,20250512,16510,40.22,20250409,33100,-30.06,20241223,16510,40.22,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250512,121252,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23000,1600,2,7.48,5791900025,250461,82.22,21000,24000,21000,27800,15000,21400,23124.96,9.65,0,-9833,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4561,-489.36,0.54,12,1.26,-47.00,42243.00,33100,20241223,-30.51,16510,20250409,39.31,24000,-4.17,20250512,16510,39.31,20250409,33100,-30.51,20241223,16510,39.31,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250512,111251,57,100.00,KOSPI,,금융,N,N,N,N, ,N,23100,1700,2,7.94,5525251075,238851,78.41,21000,24000,21000,27800,15000,21400,23132.63,9.65,0,-9587,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4581,-491.49,0.55,12,1.20,-47.00,42243.00,33100,20241223,-30.21,16510,20250409,39.92,24000,-3.75,20250512,16510,39.92,20250409,33100,-30.21,20241223,16510,39.92,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250512,101247,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22350,950,2,4.44,1092129150,48972,16.08,21000,22800,21000,27800,15000,21400,22301.09,9.65,0,698,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4432,-475.53,0.53,12,0.25,-47.00,42243.00,33100,20241223,-32.48,16510,20250409,35.37,23750,-5.89,20250107,16510,35.37,20250409,33100,-32.48,20241223,16510,35.37,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250512,091250,57,100.00,KOSPI,,금융,N,N,N,N, ,N,22450,1050,2,4.91,473067000,21326,7.00,21000,22800,21000,27800,15000,21400,22182.64,9.65,0,1429,24666,23032,21516,19882,18366,23850,20700,198,6400,1000,15400,50,1,19830841,4452,-477.66,0.53,12,0.11,-47.00,42243.00,33100,20241223,-32.18,16510,20250409,35.98,23750,-5.47,20250107,16510,35.98,20250409,33100,-32.18,20241223,16510,35.98,20250409,0.15,Y,499790,1000,198 억,,1913687,N,N,10096,N,00,N
20250509,161239,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21400,900,2,4.39,6693918450,304306,881.18,20500,23150,20000,26650,14350,20500,21997.33,9.58,0,28696,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4244,-455.32,0.51,12,1.53,-47.00,42243.00,33100,20241223,-35.35,16510,20250409,29.62,23750,-9.89,20250107,16510,29.62,20250409,33100,-35.35,20241223,16510,29.62,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,10096,N,00,N
20250509,151253,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21450,950,2,4.63,6583425525,299133,866.20,20500,23150,20000,26650,14350,20500,22008.36,9.58,0,28628,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4254,-456.38,0.51,12,1.51,-47.00,42243.00,33100,20241223,-35.20,16510,20250409,29.92,23750,-9.68,20250107,16510,29.92,20250409,33100,-35.20,20241223,16510,29.92,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,N,00,N
20250509,141248,57,100.00,KOSPI,,금융,N,N,N,N, ,N,21150,650,2,3.17,6038163150,273487,791.94,20500,23150,20000,26650,14350,20500,22078.43,9.58,0,27843,21300,20900,20350,19950,19400,21100,20150,198,6150,1000,14760,50,1,19830841,4194,-450.00,0.50,12,1.38,-47.00,42243.00,33100,20241223,-36.10,16510,20250409,28.10,23750,-10.95,20250107,16510,28.10,20250409,33100,-36.10,20241223,16510,28.10,20250409,0.16,Y,499790,1000,198 억,,1900372,N,N,4931,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 161240 57 100.00 KOSPI 금융 N N N N N 22850 1450 2 6.78 6985952200 301933 99.12 21000 24000 21000 27800 15000 21400 23137.43 9.65 0 -9418 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4531 -486.17 0.54 12 1.52 -47.00 42243.00 33100 20241223 -30.97 16510 20250409 38.40 24000 -4.79 20250512 16510 38.40 20250409 33100 -30.97 20241223 16510 38.40 20250409 0.15 Y 499790 1000 198 억 1913687 N N 9582 N 00 N
3 20250512 151254 57 100.00 KOSPI 금융 N N N N N 23100 1700 2 7.94 6915657750 298863 98.11 21000 24000 21000 27800 15000 21400 23139.89 9.65 0 -11091 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4581 -491.49 0.55 12 1.51 -47.00 42243.00 33100 20241223 -30.21 16510 20250409 39.92 24000 -3.75 20250512 16510 39.92 20250409 33100 -30.21 20241223 16510 39.92 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
4 20250512 141252 57 100.00 KOSPI 금융 N N N N N 23300 1900 2 8.88 6358639075 274917 90.25 21000 24000 21000 27800 15000 21400 23129.30 9.65 0 -8824 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4621 -495.74 0.55 12 1.39 -47.00 42243.00 33100 20241223 -29.61 16510 20250409 41.13 24000 -2.92 20250512 16510 41.13 20250409 33100 -29.61 20241223 16510 41.13 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
5 20250512 131251 57 100.00 KOSPI 금융 N N N N N 23150 1750 2 8.18 6038112425 261106 85.71 21000 24000 21000 27800 15000 21400 23125.14 9.65 0 -8775 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4591 -492.55 0.55 12 1.32 -47.00 42243.00 33100 20241223 -30.06 16510 20250409 40.22 24000 -3.54 20250512 16510 40.22 20250409 33100 -30.06 20241223 16510 40.22 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
6 20250512 121252 57 100.00 KOSPI 금융 N N N N N 23000 1600 2 7.48 5791900025 250461 82.22 21000 24000 21000 27800 15000 21400 23124.96 9.65 0 -9833 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4561 -489.36 0.54 12 1.26 -47.00 42243.00 33100 20241223 -30.51 16510 20250409 39.31 24000 -4.17 20250512 16510 39.31 20250409 33100 -30.51 20241223 16510 39.31 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
7 20250512 111251 57 100.00 KOSPI 금융 N N N N N 23100 1700 2 7.94 5525251075 238851 78.41 21000 24000 21000 27800 15000 21400 23132.63 9.65 0 -9587 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4581 -491.49 0.55 12 1.20 -47.00 42243.00 33100 20241223 -30.21 16510 20250409 39.92 24000 -3.75 20250512 16510 39.92 20250409 33100 -30.21 20241223 16510 39.92 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
8 20250512 101247 57 100.00 KOSPI 금융 N N N N N 22350 950 2 4.44 1092129150 48972 16.08 21000 22800 21000 27800 15000 21400 22301.09 9.65 0 698 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4432 -475.53 0.53 12 0.25 -47.00 42243.00 33100 20241223 -32.48 16510 20250409 35.37 23750 -5.89 20250107 16510 35.37 20250409 33100 -32.48 20241223 16510 35.37 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
9 20250512 091250 57 100.00 KOSPI 금융 N N N N N 22450 1050 2 4.91 473067000 21326 7.00 21000 22800 21000 27800 15000 21400 22182.64 9.65 0 1429 24666 23032 21516 19882 18366 23850 20700 198 6400 1000 15400 50 1 19830841 4452 -477.66 0.53 12 0.11 -47.00 42243.00 33100 20241223 -32.18 16510 20250409 35.98 23750 -5.47 20250107 16510 35.98 20250409 33100 -32.18 20241223 16510 35.98 20250409 0.15 Y 499790 1000 198 억 1913687 N N 10096 N 00 N
10 20250509 161239 57 100.00 KOSPI 금융 N N N N N 21400 900 2 4.39 6693918450 304306 881.18 20500 23150 20000 26650 14350 20500 21997.33 9.58 0 28696 21300 20900 20350 19950 19400 21100 20150 198 6150 1000 14760 50 1 19830841 4244 -455.32 0.51 12 1.53 -47.00 42243.00 33100 20241223 -35.35 16510 20250409 29.62 23750 -9.89 20250107 16510 29.62 20250409 33100 -35.35 20241223 16510 29.62 20250409 0.16 Y 499790 1000 198 억 1900372 N N 10096 N 00 N
11 20250509 151253 57 100.00 KOSPI 금융 N N N N N 21450 950 2 4.63 6583425525 299133 866.20 20500 23150 20000 26650 14350 20500 22008.36 9.58 0 28628 21300 20900 20350 19950 19400 21100 20150 198 6150 1000 14760 50 1 19830841 4254 -456.38 0.51 12 1.51 -47.00 42243.00 33100 20241223 -35.20 16510 20250409 29.92 23750 -9.68 20250107 16510 29.92 20250409 33100 -35.20 20241223 16510 29.92 20250409 0.16 Y 499790 1000 198 억 1900372 N N 4931 N 00 N
12 20250509 141248 57 100.00 KOSPI 금융 N N N N N 21150 650 2 3.17 6038163150 273487 791.94 20500 23150 20000 26650 14350 20500 22078.43 9.58 0 27843 21300 20900 20350 19950 19400 21100 20150 198 6150 1000 14760 50 1 19830841 4194 -450.00 0.50 12 1.38 -47.00 42243.00 33100 20241223 -36.10 16510 20250409 28.10 23750 -10.95 20250107 16510 28.10 20250409 33100 -36.10 20241223 16510 28.10 20250409 0.16 Y 499790 1000 198 억 1900372 N N 4931 N 00 N