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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161309,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17600,70,2,0.40,477762120,27075,133.02,17600,17790,17500,22750,12280,17530,17645.88,9.24,0,-2482,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3490,-374.47,0.42,12,0.14,-47.00,42243.00,33100,20241223,-46.83,16510,20250409,6.60,23750,-25.89,20250107,16510,6.60,20250409,33100,-46.83,20241223,16510,6.60,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,3091,N,00,N
20250414,151320,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17590,60,2,0.34,432493110,24503,120.38,17600,17790,17500,22750,12280,17530,17650.62,9.24,0,-1377,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3488,-374.26,0.42,12,0.12,-47.00,42243.00,33100,20241223,-46.86,16510,20250409,6.54,23750,-25.94,20250107,16510,6.54,20250409,33100,-46.86,20241223,16510,6.54,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250414,141320,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17530,0,3,0.00,342036200,19354,95.09,17600,17790,17500,22750,12280,17530,17672.64,9.24,0,-361,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3476,-372.98,0.41,12,0.10,-47.00,42243.00,33100,20241223,-47.04,16510,20250409,6.18,23750,-26.19,20250107,16510,6.18,20250409,33100,-47.04,20241223,16510,6.18,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250414,131317,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17720,190,2,1.08,256443730,14509,71.28,17600,17790,17500,22750,12280,17530,17674.80,9.24,0,337,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3514,-377.02,0.42,12,0.07,-47.00,42243.00,33100,20241223,-46.47,16510,20250409,7.33,23750,-25.39,20250107,16510,7.33,20250409,33100,-46.47,20241223,16510,7.33,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250414,121320,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17710,180,2,1.03,204381290,11571,56.85,17600,17790,17500,22750,12280,17530,17663.23,9.24,0,385,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3512,-376.81,0.42,12,0.06,-47.00,42243.00,33100,20241223,-46.50,16510,20250409,7.27,23750,-25.43,20250107,16510,7.27,20250409,33100,-46.50,20241223,16510,7.27,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250414,111312,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17710,180,2,1.03,153719550,8711,42.80,17600,17790,17500,22750,12280,17530,17646.60,9.24,0,430,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3512,-376.81,0.42,12,0.04,-47.00,42243.00,33100,20241223,-46.50,16510,20250409,7.27,23750,-25.43,20250107,16510,7.27,20250409,33100,-46.50,20241223,16510,7.27,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250414,101316,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17650,120,2,0.68,104154080,5916,29.07,17600,17780,17500,22750,12280,17530,17605.49,9.24,0,-8,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3500,-375.53,0.42,12,0.03,-47.00,42243.00,33100,20241223,-46.68,16510,20250409,6.90,23750,-25.68,20250107,16510,6.90,20250409,33100,-46.68,20241223,16510,6.90,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250414,091317,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17670,140,2,0.80,18456590,1048,5.15,17600,17780,17580,22750,12280,17530,17611.25,9.24,0,-455,17883,17706,17353,17176,16823,17795,17265,198,5220,1000,12620,10,1,19830841,3504,-375.96,0.42,12,0.01,-47.00,42243.00,33100,20241223,-46.62,16510,20250409,7.03,23750,-25.60,20250107,16510,7.03,20250409,33100,-46.62,20241223,16510,7.03,20250409,0.17,Y,499790,1000,198 억,,1831658,N,N,953,N,00,N
20250411,161302,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17530,260,2,1.51,350084950,20354,69.30,17260,17530,17000,22450,12090,17270,17199.60,9.16,0,12438,17690,17480,17090,16880,16490,17585,16985,198,5180,1000,12430,10,1,19830841,3476,-372.98,0.41,12,0.10,-47.00,42243.00,33100,20241223,-47.04,16510,20250409,6.18,23750,-26.19,20250107,16510,6.18,20250409,33100,-47.04,20241223,16510,6.18,20250409,0.17,Y,499790,1000,198 억,,1817243,N,N,953,N,00,N
20250411,151315,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17480,210,2,1.22,312497290,18206,61.99,17260,17480,17000,22450,12090,17270,17164.52,9.16,0,12370,17690,17480,17090,16880,16490,17585,16985,198,5180,1000,12430,10,1,19830841,3466,-371.91,0.41,12,0.09,-47.00,42243.00,33100,20241223,-47.19,16510,20250409,5.88,23750,-26.40,20250107,16510,5.88,20250409,33100,-47.19,20241223,16510,5.88,20250409,0.17,Y,499790,1000,198 억,,1817243,N,N,373,N,00,N
20250411,141313,57,100.00,KOSPI,,금융,N,N,N,N, ,N,17200,-70,5,-0.41,221470410,12954,44.11,17260,17260,17000,22450,12090,17270,17096.67,9.16,0,7670,17690,17480,17090,16880,16490,17585,16985,198,5180,1000,12430,10,1,19830841,3411,-365.96,0.41,12,0.07,-47.00,42243.00,33100,20241223,-48.04,16510,20250409,4.18,23750,-27.58,20250107,16510,4.18,20250409,33100,-48.04,20241223,16510,4.18,20250409,0.17,Y,499790,1000,198 억,,1817243,N,N,373,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 20250414 161309 57 100.00 KOSPI 금융 N N N N N 17600 70 2 0.40 477762120 27075 133.02 17600 17790 17500 22750 12280 17530 17645.88 9.24 0 -2482 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3490 -374.47 0.42 12 0.14 -47.00 42243.00 33100 20241223 -46.83 16510 20250409 6.60 23750 -25.89 20250107 16510 6.60 20250409 33100 -46.83 20241223 16510 6.60 20250409 0.17 Y 499790 1000 198 억 1831658 N N 3091 N 00 N
3 20250414 151320 57 100.00 KOSPI 금융 N N N N N 17590 60 2 0.34 432493110 24503 120.38 17600 17790 17500 22750 12280 17530 17650.62 9.24 0 -1377 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3488 -374.26 0.42 12 0.12 -47.00 42243.00 33100 20241223 -46.86 16510 20250409 6.54 23750 -25.94 20250107 16510 6.54 20250409 33100 -46.86 20241223 16510 6.54 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
4 20250414 141320 57 100.00 KOSPI 금융 N N N N N 17530 0 3 0.00 342036200 19354 95.09 17600 17790 17500 22750 12280 17530 17672.64 9.24 0 -361 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3476 -372.98 0.41 12 0.10 -47.00 42243.00 33100 20241223 -47.04 16510 20250409 6.18 23750 -26.19 20250107 16510 6.18 20250409 33100 -47.04 20241223 16510 6.18 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
5 20250414 131317 57 100.00 KOSPI 금융 N N N N N 17720 190 2 1.08 256443730 14509 71.28 17600 17790 17500 22750 12280 17530 17674.80 9.24 0 337 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3514 -377.02 0.42 12 0.07 -47.00 42243.00 33100 20241223 -46.47 16510 20250409 7.33 23750 -25.39 20250107 16510 7.33 20250409 33100 -46.47 20241223 16510 7.33 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
6 20250414 121320 57 100.00 KOSPI 금융 N N N N N 17710 180 2 1.03 204381290 11571 56.85 17600 17790 17500 22750 12280 17530 17663.23 9.24 0 385 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3512 -376.81 0.42 12 0.06 -47.00 42243.00 33100 20241223 -46.50 16510 20250409 7.27 23750 -25.43 20250107 16510 7.27 20250409 33100 -46.50 20241223 16510 7.27 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
7 20250414 111312 57 100.00 KOSPI 금융 N N N N N 17710 180 2 1.03 153719550 8711 42.80 17600 17790 17500 22750 12280 17530 17646.60 9.24 0 430 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3512 -376.81 0.42 12 0.04 -47.00 42243.00 33100 20241223 -46.50 16510 20250409 7.27 23750 -25.43 20250107 16510 7.27 20250409 33100 -46.50 20241223 16510 7.27 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
8 20250414 101316 57 100.00 KOSPI 금융 N N N N N 17650 120 2 0.68 104154080 5916 29.07 17600 17780 17500 22750 12280 17530 17605.49 9.24 0 -8 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3500 -375.53 0.42 12 0.03 -47.00 42243.00 33100 20241223 -46.68 16510 20250409 6.90 23750 -25.68 20250107 16510 6.90 20250409 33100 -46.68 20241223 16510 6.90 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
9 20250414 091317 57 100.00 KOSPI 금융 N N N N N 17670 140 2 0.80 18456590 1048 5.15 17600 17780 17580 22750 12280 17530 17611.25 9.24 0 -455 17883 17706 17353 17176 16823 17795 17265 198 5220 1000 12620 10 1 19830841 3504 -375.96 0.42 12 0.01 -47.00 42243.00 33100 20241223 -46.62 16510 20250409 7.03 23750 -25.60 20250107 16510 7.03 20250409 33100 -46.62 20241223 16510 7.03 20250409 0.17 Y 499790 1000 198 억 1831658 N N 953 N 00 N
10 20250411 161302 57 100.00 KOSPI 금융 N N N N N 17530 260 2 1.51 350084950 20354 69.30 17260 17530 17000 22450 12090 17270 17199.60 9.16 0 12438 17690 17480 17090 16880 16490 17585 16985 198 5180 1000 12430 10 1 19830841 3476 -372.98 0.41 12 0.10 -47.00 42243.00 33100 20241223 -47.04 16510 20250409 6.18 23750 -26.19 20250107 16510 6.18 20250409 33100 -47.04 20241223 16510 6.18 20250409 0.17 Y 499790 1000 198 억 1817243 N N 953 N 00 N
11 20250411 151315 57 100.00 KOSPI 금융 N N N N N 17480 210 2 1.22 312497290 18206 61.99 17260 17480 17000 22450 12090 17270 17164.52 9.16 0 12370 17690 17480 17090 16880 16490 17585 16985 198 5180 1000 12430 10 1 19830841 3466 -371.91 0.41 12 0.09 -47.00 42243.00 33100 20241223 -47.19 16510 20250409 5.88 23750 -26.40 20250107 16510 5.88 20250409 33100 -47.19 20241223 16510 5.88 20250409 0.17 Y 499790 1000 198 억 1817243 N N 373 N 00 N
12 20250411 141313 57 100.00 KOSPI 금융 N N N N N 17200 -70 5 -0.41 221470410 12954 44.11 17260 17260 17000 22450 12090 17270 17096.67 9.16 0 7670 17690 17480 17090 16880 16490 17585 16985 198 5180 1000 12430 10 1 19830841 3411 -365.96 0.41 12 0.07 -47.00 42243.00 33100 20241223 -48.04 16510 20250409 4.18 23750 -27.58 20250107 16510 4.18 20250409 33100 -48.04 20241223 16510 4.18 20250409 0.17 Y 499790 1000 198 억 1817243 N N 373 N 00 N