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
044820/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
20250516,160419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12740,-20,5,-0.16,277849475,21868,82.64,12810,12970,12360,16580,8940,12760,12705.75,4.19,0,-1019,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1224,7.44,0.49,12,0.23,1713.00,26259.00,13200,20250515,-3.48,8250,20241112,54.42,13200,-3.48,20250515,8370,52.21,20250114,13200,-3.48,20250515,8250,54.42,20241112,0.28,Y,044820,500,48 억,,402756,N,N,35,N,00,N
20250516,150423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12770,10,2,0.08,274369445,21595,81.61,12810,12970,12360,16580,8940,12760,12705.23,4.19,0,-912,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1226,7.45,0.49,12,0.22,1713.00,26259.00,13200,20250515,-3.26,8250,20241112,54.79,13200,-3.26,20250515,8370,52.57,20250114,13200,-3.26,20250515,8250,54.79,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250516,140421,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12800,40,2,0.31,250883435,19754,74.65,12810,12970,12360,16580,8940,12760,12700.39,4.19,0,37,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1229,7.47,0.49,12,0.21,1713.00,26259.00,13200,20250515,-3.03,8250,20241112,55.15,13200,-3.03,20250515,8370,52.93,20250114,13200,-3.03,20250515,8250,55.15,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250516,130420,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12730,-30,5,-0.24,242231285,19078,72.10,12810,12970,12360,16580,8940,12760,12696.89,4.19,0,451,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1223,7.43,0.48,12,0.20,1713.00,26259.00,13200,20250515,-3.56,8250,20241112,54.30,13200,-3.56,20250515,8370,52.09,20250114,13200,-3.56,20250515,8250,54.30,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250516,120419,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12700,-60,5,-0.47,225124870,17733,67.02,12810,12970,12360,16580,8940,12760,12695.25,4.19,0,384,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1220,7.41,0.48,12,0.18,1713.00,26259.00,13200,20250515,-3.79,8250,20241112,53.94,13200,-3.79,20250515,8370,51.73,20250114,13200,-3.79,20250515,8250,53.94,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250516,110408,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12540,-220,5,-1.72,192586820,15158,57.28,12810,12970,12360,16580,8940,12760,12705.29,4.19,0,1338,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1204,7.32,0.48,12,0.16,1713.00,26259.00,13200,20250515,-5.00,8250,20241112,52.00,13200,-5.00,20250515,8370,49.82,20250114,13200,-5.00,20250515,8250,52.00,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250516,100423,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12690,-70,5,-0.55,125472930,9798,37.03,12810,12970,12660,16580,8940,12760,12805.97,4.19,0,-389,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1219,7.41,0.48,12,0.10,1713.00,26259.00,13200,20250515,-3.86,8250,20241112,53.82,13200,-3.86,20250515,8370,51.61,20250114,13200,-3.86,20250515,8250,53.82,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250516,090422,57,100.00,KOSPI,,금융,N,N,N,N, ,N,12730,-30,5,-0.24,3226640,252,0.95,12810,12820,12730,16580,8940,12760,12804.13,4.19,0,-47,13506,13132,12826,12452,12146,12980,12300,48,3820,500,9180,10,1,9603921,1223,7.43,0.48,12,0.00,1713.00,26259.00,13200,20250515,-3.56,8250,20241112,54.30,13200,-3.56,20250515,8370,52.09,20250114,13200,-3.56,20250515,8250,54.30,20241112,0.28,Y,044820,500,48 억,,402756,N,N,0,N,00,N
20250515,160450,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,12760,60,2,0.47,338199055,26460,46.14,12800,13200,12520,16510,8890,12700,12781.52,4.19,0,844,13466,13082,12496,12112,11526,13275,12305,48,3810,500,9140,10,1,9603921,1225,7.45,0.49,12,0.28,1713.00,26259.00,13200,20250515,-3.33,8250,20241112,54.67,13200,-3.33,20250515,8370,52.45,20250114,13200,-3.33,20250515,8250,54.67,20241112,0.27,Y,044820,500,48 억,,402015,N,N,4,N,00,N
20250515,150453,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,12750,50,2,0.39,333197675,26068,45.46,12800,13200,12520,16510,8890,12700,12781.87,4.19,0,1052,13466,13082,12496,12112,11526,13275,12305,48,3810,500,9140,10,1,9603921,1224,7.44,0.49,12,0.27,1713.00,26259.00,13200,20250515,-3.41,8250,20241112,54.55,13200,-3.41,20250515,8370,52.33,20250114,13200,-3.41,20250515,8250,54.55,20241112,0.27,Y,044820,500,48 억,,402015,N,N,4,N,00,N
20250515,140454,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,12750,50,2,0.39,291874145,22826,39.80,12800,13200,12520,16510,8890,12700,12786.92,4.19,0,-1204,13466,13082,12496,12112,11526,13275,12305,48,3810,500,9140,10,1,9603921,1224,7.44,0.49,12,0.24,1713.00,26259.00,13200,20250515,-3.41,8250,20241112,54.55,13200,-3.41,20250515,8370,52.33,20250114,13200,-3.41,20250515,8250,54.55,20241112,0.27,Y,044820,500,48 억,,402015,N,N,4,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 160419 57 100.00 KOSPI 금융 N N N N N 12740 -20 5 -0.16 277849475 21868 82.64 12810 12970 12360 16580 8940 12760 12705.75 4.19 0 -1019 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1224 7.44 0.49 12 0.23 1713.00 26259.00 13200 20250515 -3.48 8250 20241112 54.42 13200 -3.48 20250515 8370 52.21 20250114 13200 -3.48 20250515 8250 54.42 20241112 0.28 Y 044820 500 48 억 402756 N N 35 N 00 N
3 20250516 150423 57 100.00 KOSPI 금융 N N N N N 12770 10 2 0.08 274369445 21595 81.61 12810 12970 12360 16580 8940 12760 12705.23 4.19 0 -912 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1226 7.45 0.49 12 0.22 1713.00 26259.00 13200 20250515 -3.26 8250 20241112 54.79 13200 -3.26 20250515 8370 52.57 20250114 13200 -3.26 20250515 8250 54.79 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
4 20250516 140421 57 100.00 KOSPI 금융 N N N N N 12800 40 2 0.31 250883435 19754 74.65 12810 12970 12360 16580 8940 12760 12700.39 4.19 0 37 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1229 7.47 0.49 12 0.21 1713.00 26259.00 13200 20250515 -3.03 8250 20241112 55.15 13200 -3.03 20250515 8370 52.93 20250114 13200 -3.03 20250515 8250 55.15 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
5 20250516 130420 57 100.00 KOSPI 금융 N N N N N 12730 -30 5 -0.24 242231285 19078 72.10 12810 12970 12360 16580 8940 12760 12696.89 4.19 0 451 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1223 7.43 0.48 12 0.20 1713.00 26259.00 13200 20250515 -3.56 8250 20241112 54.30 13200 -3.56 20250515 8370 52.09 20250114 13200 -3.56 20250515 8250 54.30 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
6 20250516 120419 57 100.00 KOSPI 금융 N N N N N 12700 -60 5 -0.47 225124870 17733 67.02 12810 12970 12360 16580 8940 12760 12695.25 4.19 0 384 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1220 7.41 0.48 12 0.18 1713.00 26259.00 13200 20250515 -3.79 8250 20241112 53.94 13200 -3.79 20250515 8370 51.73 20250114 13200 -3.79 20250515 8250 53.94 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
7 20250516 110408 57 100.00 KOSPI 금융 N N N N N 12540 -220 5 -1.72 192586820 15158 57.28 12810 12970 12360 16580 8940 12760 12705.29 4.19 0 1338 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1204 7.32 0.48 12 0.16 1713.00 26259.00 13200 20250515 -5.00 8250 20241112 52.00 13200 -5.00 20250515 8370 49.82 20250114 13200 -5.00 20250515 8250 52.00 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
8 20250516 100423 57 100.00 KOSPI 금융 N N N N N 12690 -70 5 -0.55 125472930 9798 37.03 12810 12970 12660 16580 8940 12760 12805.97 4.19 0 -389 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1219 7.41 0.48 12 0.10 1713.00 26259.00 13200 20250515 -3.86 8250 20241112 53.82 13200 -3.86 20250515 8370 51.61 20250114 13200 -3.86 20250515 8250 53.82 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
9 20250516 090422 57 100.00 KOSPI 금융 N N N N N 12730 -30 5 -0.24 3226640 252 0.95 12810 12820 12730 16580 8940 12760 12804.13 4.19 0 -47 13506 13132 12826 12452 12146 12980 12300 48 3820 500 9180 10 1 9603921 1223 7.43 0.48 12 0.00 1713.00 26259.00 13200 20250515 -3.56 8250 20241112 54.30 13200 -3.56 20250515 8370 52.09 20250114 13200 -3.56 20250515 8250 54.30 20241112 0.28 Y 044820 500 48 억 402756 N N 0 N 00 N
10 20250515 160450 57 100.00 KOSPI 신고가 금융 N N N N N 12760 60 2 0.47 338199055 26460 46.14 12800 13200 12520 16510 8890 12700 12781.52 4.19 0 844 13466 13082 12496 12112 11526 13275 12305 48 3810 500 9140 10 1 9603921 1225 7.45 0.49 12 0.28 1713.00 26259.00 13200 20250515 -3.33 8250 20241112 54.67 13200 -3.33 20250515 8370 52.45 20250114 13200 -3.33 20250515 8250 54.67 20241112 0.27 Y 044820 500 48 억 402015 N N 4 N 00 N
11 20250515 150453 57 100.00 KOSPI 신고가 금융 N N N N N 12750 50 2 0.39 333197675 26068 45.46 12800 13200 12520 16510 8890 12700 12781.87 4.19 0 1052 13466 13082 12496 12112 11526 13275 12305 48 3810 500 9140 10 1 9603921 1224 7.44 0.49 12 0.27 1713.00 26259.00 13200 20250515 -3.41 8250 20241112 54.55 13200 -3.41 20250515 8370 52.33 20250114 13200 -3.41 20250515 8250 54.55 20241112 0.27 Y 044820 500 48 억 402015 N N 4 N 00 N
12 20250515 140454 57 100.00 KOSPI 신고가 금융 N N N N N 12750 50 2 0.39 291874145 22826 39.80 12800 13200 12520 16510 8890 12700 12786.92 4.19 0 -1204 13466 13082 12496 12112 11526 13275 12305 48 3810 500 9140 10 1 9603921 1224 7.44 0.49 12 0.24 1713.00 26259.00 13200 20250515 -3.41 8250 20241112 54.55 13200 -3.41 20250515 8370 52.33 20250114 13200 -3.41 20250515 8250 54.55 20241112 0.27 Y 044820 500 48 억 402015 N N 4 N 00 N