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
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
20250512,160231,58,100.00,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
20250512,150233,58,100.00,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
20250512,140233,58,100.00,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
20250512,130232,58,100.00,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
20250512,120233,58,100.00,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
20250512,110233,58,100.00,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
20250512,100232,58,100.00,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
20250512,090233,58,100.00,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
20250509,160231,58,100.00,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
20250509,150232,58,100.00,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
20250509,140232,58,100.00,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 20250512 160231 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 20250512 150233 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 20250512 140233 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 20250512 130232 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 20250512 120233 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 20250512 110233 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 20250512 100232 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 20250512 090233 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 20250509 160231 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 20250509 150232 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 20250509 140232 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