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
009440/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
20250516,160220,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,150222,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,140223,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,130221,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,120221,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,110216,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,100223,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250516,090222,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250515,160234,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250515,150235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,N,00,N
20250515,140235,58,100.00,KOSPI,,금융,N,N,N,N, ,N,756,0,3,0.00,0,0,0.00,0,0,0,982,530,756,0.00,0.82,0,0,756,756,756,756,756,756,756,116,226,500,0,1,1,23239141,176,0.48,0.11,12,0.00,1588.00,7101.00,2645,20240523,-71.42,705,20240820,7.23,1130,-33.10,20250117,732,3.28,20250318,2645,-71.42,20240523,705,7.23,20240820,0.00,Y,009440,500,116 억,,191501,N,N,0,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 160220 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
3 20250516 150222 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
4 20250516 140223 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
5 20250516 130221 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
6 20250516 120221 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
7 20250516 110216 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
8 20250516 100223 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
9 20250516 090222 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
10 20250515 160234 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
11 20250515 150235 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N
12 20250515 140235 58 100.00 KOSPI 금융 N N N N N 756 0 3 0.00 0 0 0.00 0 0 0 982 530 756 0.00 0.82 0 0 756 756 756 756 756 756 756 116 226 500 0 1 1 23239141 176 0.48 0.11 12 0.00 1588.00 7101.00 2645 20240523 -71.42 705 20240820 7.23 1130 -33.10 20250117 732 3.28 20250318 2645 -71.42 20240523 705 7.23 20240820 0.00 Y 009440 500 116 억 191501 N N 0 N 00 N