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
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
20250512,160443,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11910,160,2,1.36,190658285,16097,50.29,11750,11965,11650,15270,8230,11750,11844.04,4.17,0,-3213,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1144,6.95,0.45,12,0.17,1713.00,26259.00,11965,20250512,-0.46,8250,20241112,44.36,11965,-0.46,20250512,8370,42.29,20250114,11965,-0.46,20250512,8250,44.36,20241112,0.21,Y,044820,500,48 억,,400736,N,N,9,N,00,N
20250512,150448,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11930,180,2,1.53,183019925,15456,48.29,11750,11965,11650,15270,8230,11750,11841.35,4.17,0,-3213,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1146,6.96,0.45,12,0.16,1713.00,26259.00,11965,20250512,-0.29,8250,20241112,44.61,11965,-0.29,20250512,8370,42.53,20250114,11965,-0.29,20250512,8250,44.61,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250512,140447,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11890,140,2,1.19,169275080,14301,44.68,11750,11965,11650,15270,8230,11750,11836.59,4.17,0,-3229,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1142,6.94,0.45,12,0.15,1713.00,26259.00,11965,20250512,-0.63,8250,20241112,44.12,11965,-0.63,20250512,8370,42.05,20250114,11965,-0.63,20250512,8250,44.12,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250512,130446,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11810,60,2,0.51,147113455,12430,38.84,11750,11965,11650,15270,8230,11750,11835.35,4.17,0,-2655,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1134,6.89,0.45,12,0.13,1713.00,26259.00,11965,20250512,-1.30,8250,20241112,43.15,11965,-1.30,20250512,8370,41.10,20250114,11965,-1.30,20250512,8250,43.15,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250512,120448,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11935,185,2,1.57,110338685,9316,29.11,11750,11965,11650,15270,8230,11750,11844.00,4.17,0,-3094,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1146,6.97,0.45,12,0.10,1713.00,26259.00,11965,20250512,-0.25,8250,20241112,44.67,11965,-0.25,20250512,8370,42.59,20250114,11965,-0.25,20250512,8250,44.67,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250512,110447,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11870,120,2,1.02,98291540,8303,25.94,11750,11965,11650,15270,8230,11750,11838.08,4.17,0,-2809,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1140,6.93,0.45,12,0.09,1713.00,26259.00,11965,20250512,-0.79,8250,20241112,43.88,11965,-0.79,20250512,8370,41.82,20250114,11965,-0.79,20250512,8250,43.88,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250512,100447,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11900,150,2,1.28,35044190,2986,9.33,11750,11900,11650,15270,8230,11750,11736.17,4.17,0,-107,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1143,6.95,0.45,12,0.03,1713.00,26259.00,11900,20250512,0.00,8250,20241112,44.24,11900,0.00,20250512,8370,42.17,20250114,11900,0.00,20250512,8250,44.24,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250512,090447,57,100.00,KOSPI,,금융,N,N,N,N, ,N,11700,-50,5,-0.43,879850,75,0.23,11750,11750,11700,15270,8230,11750,11731.33,4.17,0,-63,12036,11892,11716,11572,11396,11965,11645,48,3520,500,8460,10,1,9603921,1124,6.83,0.45,12,0.00,1713.00,26259.00,11860,20250509,-1.35,8250,20241112,41.82,11860,-1.35,20250509,8370,39.78,20250114,11860,-1.35,20250509,8250,41.82,20241112,0.21,Y,044820,500,48 억,,400736,N,N,12,N,00,N
20250509,160445,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11750,100,2,0.86,372558310,31780,79.08,11650,11860,11540,15140,8160,11650,11723.04,4.15,0,2944,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1128,6.86,0.45,12,0.33,1713.00,26259.00,11860,20250509,-0.93,8250,20241112,42.42,11860,-0.93,20250509,8370,40.38,20250114,11860,-0.93,20250509,8250,42.42,20241112,0.20,Y,044820,500,48 억,,398424,N,N,12,N,00,N
20250509,150448,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11760,110,2,0.94,370632810,31616,78.67,11650,11860,11540,15140,8160,11650,11722.95,4.15,0,2971,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1129,6.87,0.45,12,0.33,1713.00,26259.00,11860,20250509,-0.84,8250,20241112,42.55,11860,-0.84,20250509,8370,40.50,20250114,11860,-0.84,20250509,8250,42.55,20241112,0.20,Y,044820,500,48 억,,398424,N,N,0,N,00,N
20250509,140446,57,100.00,KOSPI,신고가,금융,N,N,N,N, ,N,11690,40,2,0.34,358014910,30539,75.99,11650,11860,11540,15140,8160,11650,11723.20,4.15,0,2911,11963,11806,11543,11386,11123,11885,11465,48,3490,500,8380,10,1,9603921,1123,6.82,0.45,12,0.32,1713.00,26259.00,11860,20250509,-1.43,8250,20241112,41.70,11860,-1.43,20250509,8370,39.67,20250114,11860,-1.43,20250509,8250,41.70,20241112,0.20,Y,044820,500,48 억,,398424,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 160443 57 100.00 KOSPI 신고가 금융 N N N N N 11910 160 2 1.36 190658285 16097 50.29 11750 11965 11650 15270 8230 11750 11844.04 4.17 0 -3213 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1144 6.95 0.45 12 0.17 1713.00 26259.00 11965 20250512 -0.46 8250 20241112 44.36 11965 -0.46 20250512 8370 42.29 20250114 11965 -0.46 20250512 8250 44.36 20241112 0.21 Y 044820 500 48 억 400736 N N 9 N 00 N
3 20250512 150448 57 100.00 KOSPI 신고가 금융 N N N N N 11930 180 2 1.53 183019925 15456 48.29 11750 11965 11650 15270 8230 11750 11841.35 4.17 0 -3213 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1146 6.96 0.45 12 0.16 1713.00 26259.00 11965 20250512 -0.29 8250 20241112 44.61 11965 -0.29 20250512 8370 42.53 20250114 11965 -0.29 20250512 8250 44.61 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
4 20250512 140447 57 100.00 KOSPI 신고가 금융 N N N N N 11890 140 2 1.19 169275080 14301 44.68 11750 11965 11650 15270 8230 11750 11836.59 4.17 0 -3229 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1142 6.94 0.45 12 0.15 1713.00 26259.00 11965 20250512 -0.63 8250 20241112 44.12 11965 -0.63 20250512 8370 42.05 20250114 11965 -0.63 20250512 8250 44.12 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
5 20250512 130446 57 100.00 KOSPI 신고가 금융 N N N N N 11810 60 2 0.51 147113455 12430 38.84 11750 11965 11650 15270 8230 11750 11835.35 4.17 0 -2655 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1134 6.89 0.45 12 0.13 1713.00 26259.00 11965 20250512 -1.30 8250 20241112 43.15 11965 -1.30 20250512 8370 41.10 20250114 11965 -1.30 20250512 8250 43.15 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
6 20250512 120448 57 100.00 KOSPI 신고가 금융 N N N N N 11935 185 2 1.57 110338685 9316 29.11 11750 11965 11650 15270 8230 11750 11844.00 4.17 0 -3094 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1146 6.97 0.45 12 0.10 1713.00 26259.00 11965 20250512 -0.25 8250 20241112 44.67 11965 -0.25 20250512 8370 42.59 20250114 11965 -0.25 20250512 8250 44.67 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
7 20250512 110447 57 100.00 KOSPI 신고가 금융 N N N N N 11870 120 2 1.02 98291540 8303 25.94 11750 11965 11650 15270 8230 11750 11838.08 4.17 0 -2809 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1140 6.93 0.45 12 0.09 1713.00 26259.00 11965 20250512 -0.79 8250 20241112 43.88 11965 -0.79 20250512 8370 41.82 20250114 11965 -0.79 20250512 8250 43.88 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
8 20250512 100447 57 100.00 KOSPI 신고가 금융 N N N N N 11900 150 2 1.28 35044190 2986 9.33 11750 11900 11650 15270 8230 11750 11736.17 4.17 0 -107 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1143 6.95 0.45 12 0.03 1713.00 26259.00 11900 20250512 0.00 8250 20241112 44.24 11900 0.00 20250512 8370 42.17 20250114 11900 0.00 20250512 8250 44.24 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
9 20250512 090447 57 100.00 KOSPI 금융 N N N N N 11700 -50 5 -0.43 879850 75 0.23 11750 11750 11700 15270 8230 11750 11731.33 4.17 0 -63 12036 11892 11716 11572 11396 11965 11645 48 3520 500 8460 10 1 9603921 1124 6.83 0.45 12 0.00 1713.00 26259.00 11860 20250509 -1.35 8250 20241112 41.82 11860 -1.35 20250509 8370 39.78 20250114 11860 -1.35 20250509 8250 41.82 20241112 0.21 Y 044820 500 48 억 400736 N N 12 N 00 N
10 20250509 160445 57 100.00 KOSPI 신고가 금융 N N N N N 11750 100 2 0.86 372558310 31780 79.08 11650 11860 11540 15140 8160 11650 11723.04 4.15 0 2944 11963 11806 11543 11386 11123 11885 11465 48 3490 500 8380 10 1 9603921 1128 6.86 0.45 12 0.33 1713.00 26259.00 11860 20250509 -0.93 8250 20241112 42.42 11860 -0.93 20250509 8370 40.38 20250114 11860 -0.93 20250509 8250 42.42 20241112 0.20 Y 044820 500 48 억 398424 N N 12 N 00 N
11 20250509 150448 57 100.00 KOSPI 신고가 금융 N N N N N 11760 110 2 0.94 370632810 31616 78.67 11650 11860 11540 15140 8160 11650 11722.95 4.15 0 2971 11963 11806 11543 11386 11123 11885 11465 48 3490 500 8380 10 1 9603921 1129 6.87 0.45 12 0.33 1713.00 26259.00 11860 20250509 -0.84 8250 20241112 42.55 11860 -0.84 20250509 8370 40.50 20250114 11860 -0.84 20250509 8250 42.55 20241112 0.20 Y 044820 500 48 억 398424 N N 0 N 00 N
12 20250509 140446 57 100.00 KOSPI 신고가 금융 N N N N N 11690 40 2 0.34 358014910 30539 75.99 11650 11860 11540 15140 8160 11650 11723.20 4.15 0 2911 11963 11806 11543 11386 11123 11885 11465 48 3490 500 8380 10 1 9603921 1123 6.82 0.45 12 0.32 1713.00 26259.00 11860 20250509 -1.43 8250 20241112 41.70 11860 -1.43 20250509 8370 39.67 20250114 11860 -1.43 20250509 8250 41.70 20241112 0.20 Y 044820 500 48 억 398424 N N 0 N 00 N