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
005440/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
20250512,160201,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5970,390,2,6.99,2854389320,486823,306.42,5600,5990,5570,7250,3910,5580,5863.27,4.08,0,170581,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9307,1.33,0.28,12,0.31,4483.00,21615.00,5990,20250512,-0.33,3855,20240805,54.86,5990,-0.33,20250512,4700,27.02,20250113,5990,-0.33,20250512,3855,54.86,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,3762,N,00,N
20250512,150202,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5970,390,2,6.99,2701220840,461173,290.27,5600,5990,5570,7250,3910,5580,5857.28,4.08,0,166802,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9307,1.33,0.28,12,0.30,4483.00,21615.00,5990,20250512,-0.33,3855,20240805,54.86,5990,-0.33,20250512,4700,27.02,20250113,5990,-0.33,20250512,3855,54.86,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250512,140202,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5940,360,2,6.45,2132405470,365710,230.19,5600,5940,5570,7250,3910,5580,5830.86,4.08,0,133938,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9261,1.33,0.27,12,0.23,4483.00,21615.00,5940,20250512,0.00,3855,20240805,54.09,5940,0.00,20250512,4700,26.38,20250113,5940,0.00,20250512,3855,54.09,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250512,130202,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5880,300,2,5.38,1760217965,302720,190.54,5600,5920,5570,7250,3910,5580,5814.67,4.08,0,112253,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9167,1.31,0.27,12,0.19,4483.00,21615.00,5920,20250512,-0.68,3855,20240805,52.53,5920,-0.68,20250512,4700,25.11,20250113,5920,-0.68,20250512,3855,52.53,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250512,120203,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5890,310,2,5.56,1491501965,256976,161.75,5600,5920,5570,7250,3910,5580,5804.05,4.08,0,99557,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9183,1.31,0.27,12,0.16,4483.00,21615.00,5920,20250512,-0.51,3855,20240805,52.79,5920,-0.51,20250512,4700,25.32,20250113,5920,-0.51,20250512,3855,52.79,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250512,110203,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,5900,320,2,5.73,1209388355,208917,131.50,5600,5920,5570,7250,3910,5580,5788.85,4.08,0,85259,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9198,1.32,0.27,12,0.13,4483.00,21615.00,5920,20250512,-0.34,3855,20240805,53.05,5920,-0.34,20250512,4700,25.53,20250113,5920,-0.34,20250512,3855,53.05,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250512,100202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5800,220,2,3.94,559355450,97711,61.50,5600,5810,5570,7250,3910,5580,5724.59,4.08,0,36162,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,9042,1.29,0.27,12,0.06,4483.00,21615.00,5870,20250225,-1.19,3855,20240805,50.45,5870,-1.19,20250225,4700,23.40,20250113,5870,-1.19,20250225,3855,50.45,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250512,090202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5610,30,2,0.54,41401240,7376,4.64,5600,5640,5600,7250,3910,5580,5612.97,4.08,0,1666,5773,5676,5583,5486,5393,5630,5440,788,1670,500,4120,10,1,155904301,8746,1.25,0.26,12,0.00,4483.00,21615.00,5870,20250225,-4.43,3855,20240805,45.53,5870,-4.43,20250225,4700,19.36,20250113,5870,-4.43,20250225,3855,45.53,20240805,0.08,Y,005440,500,788 억,,6357122,N,N,53,N,00,N
20250509,160201,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5580,-40,5,-0.71,886088470,158876,91.23,5640,5680,5490,7300,3940,5620,5577.23,4.08,0,-43247,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8699,1.24,0.26,12,0.10,4483.00,21615.00,5870,20250225,-4.94,3855,20240805,44.75,5870,-4.94,20250225,4700,18.72,20250113,5870,-4.94,20250225,3855,44.75,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,53,N,00,N
20250509,150202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5540,-80,5,-1.42,760594400,136323,78.28,5640,5680,5490,7300,3940,5620,5579.35,4.08,0,-29778,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8637,1.24,0.26,12,0.09,4483.00,21615.00,5870,20250225,-5.62,3855,20240805,43.71,5870,-5.62,20250225,4700,17.87,20250113,5870,-5.62,20250225,3855,43.71,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,N,00,N
20250509,140202,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,5530,-90,5,-1.60,520193260,92985,53.39,5640,5680,5500,7300,3940,5620,5594.38,4.08,0,-20411,5780,5700,5570,5490,5360,5740,5530,788,1680,500,4150,10,1,155904301,8622,1.23,0.26,12,0.06,4483.00,21615.00,5870,20250225,-5.79,3855,20240805,43.45,5870,-5.79,20250225,4700,17.66,20250113,5870,-5.79,20250225,3855,43.45,20240805,0.08,Y,005440,500,788 억,,6365822,N,N,1145,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 160201 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5970 390 2 6.99 2854389320 486823 306.42 5600 5990 5570 7250 3910 5580 5863.27 4.08 0 170581 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9307 1.33 0.28 12 0.31 4483.00 21615.00 5990 20250512 -0.33 3855 20240805 54.86 5990 -0.33 20250512 4700 27.02 20250113 5990 -0.33 20250512 3855 54.86 20240805 0.08 Y 005440 500 788 억 6357122 N N 3762 N 00 N
3 20250512 150202 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5970 390 2 6.99 2701220840 461173 290.27 5600 5990 5570 7250 3910 5580 5857.28 4.08 0 166802 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9307 1.33 0.28 12 0.30 4483.00 21615.00 5990 20250512 -0.33 3855 20240805 54.86 5990 -0.33 20250512 4700 27.02 20250113 5990 -0.33 20250512 3855 54.86 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
4 20250512 140202 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5940 360 2 6.45 2132405470 365710 230.19 5600 5940 5570 7250 3910 5580 5830.86 4.08 0 133938 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9261 1.33 0.27 12 0.23 4483.00 21615.00 5940 20250512 0.00 3855 20240805 54.09 5940 0.00 20250512 4700 26.38 20250113 5940 0.00 20250512 3855 54.09 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
5 20250512 130202 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5880 300 2 5.38 1760217965 302720 190.54 5600 5920 5570 7250 3910 5580 5814.67 4.08 0 112253 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9167 1.31 0.27 12 0.19 4483.00 21615.00 5920 20250512 -0.68 3855 20240805 52.53 5920 -0.68 20250512 4700 25.11 20250113 5920 -0.68 20250512 3855 52.53 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
6 20250512 120203 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5890 310 2 5.56 1491501965 256976 161.75 5600 5920 5570 7250 3910 5580 5804.05 4.08 0 99557 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9183 1.31 0.27 12 0.16 4483.00 21615.00 5920 20250512 -0.51 3855 20240805 52.79 5920 -0.51 20250512 4700 25.32 20250113 5920 -0.51 20250512 3855 52.79 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
7 20250512 110203 55 60.00 KOSPI 신고가 금융 N N N Y 60 N 5900 320 2 5.73 1209388355 208917 131.50 5600 5920 5570 7250 3910 5580 5788.85 4.08 0 85259 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9198 1.32 0.27 12 0.13 4483.00 21615.00 5920 20250512 -0.34 3855 20240805 53.05 5920 -0.34 20250512 4700 25.53 20250113 5920 -0.34 20250512 3855 53.05 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
8 20250512 100202 55 60.00 KOSPI 금융 N N N Y 60 N 5800 220 2 3.94 559355450 97711 61.50 5600 5810 5570 7250 3910 5580 5724.59 4.08 0 36162 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 9042 1.29 0.27 12 0.06 4483.00 21615.00 5870 20250225 -1.19 3855 20240805 50.45 5870 -1.19 20250225 4700 23.40 20250113 5870 -1.19 20250225 3855 50.45 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
9 20250512 090202 55 60.00 KOSPI 금융 N N N Y 60 N 5610 30 2 0.54 41401240 7376 4.64 5600 5640 5600 7250 3910 5580 5612.97 4.08 0 1666 5773 5676 5583 5486 5393 5630 5440 788 1670 500 4120 10 1 155904301 8746 1.25 0.26 12 0.00 4483.00 21615.00 5870 20250225 -4.43 3855 20240805 45.53 5870 -4.43 20250225 4700 19.36 20250113 5870 -4.43 20250225 3855 45.53 20240805 0.08 Y 005440 500 788 억 6357122 N N 53 N 00 N
10 20250509 160201 55 60.00 KOSPI 금융 N N N Y 60 N 5580 -40 5 -0.71 886088470 158876 91.23 5640 5680 5490 7300 3940 5620 5577.23 4.08 0 -43247 5780 5700 5570 5490 5360 5740 5530 788 1680 500 4150 10 1 155904301 8699 1.24 0.26 12 0.10 4483.00 21615.00 5870 20250225 -4.94 3855 20240805 44.75 5870 -4.94 20250225 4700 18.72 20250113 5870 -4.94 20250225 3855 44.75 20240805 0.08 Y 005440 500 788 억 6365822 N N 53 N 00 N
11 20250509 150202 55 60.00 KOSPI 금융 N N N Y 60 N 5540 -80 5 -1.42 760594400 136323 78.28 5640 5680 5490 7300 3940 5620 5579.35 4.08 0 -29778 5780 5700 5570 5490 5360 5740 5530 788 1680 500 4150 10 1 155904301 8637 1.24 0.26 12 0.09 4483.00 21615.00 5870 20250225 -5.62 3855 20240805 43.71 5870 -5.62 20250225 4700 17.87 20250113 5870 -5.62 20250225 3855 43.71 20240805 0.08 Y 005440 500 788 억 6365822 N N 1145 N 00 N
12 20250509 140202 55 60.00 KOSPI 금융 N N N Y 60 N 5530 -90 5 -1.60 520193260 92985 53.39 5640 5680 5500 7300 3940 5620 5594.38 4.08 0 -20411 5780 5700 5570 5490 5360 5740 5530 788 1680 500 4150 10 1 155904301 8622 1.23 0.26 12 0.06 4483.00 21615.00 5870 20250225 -5.79 3855 20240805 43.45 5870 -5.79 20250225 4700 17.66 20250113 5870 -5.79 20250225 3855 43.45 20240805 0.08 Y 005440 500 788 억 6365822 N N 1145 N 00 N