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
007070/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
20250516,160206,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13860,-240,5,-1.70,1851270805,132970,182.17,14190,14200,13840,18330,9870,14100,13922.49,8.80,0,-100189,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11588,554.40,0.36,12,0.16,25.00,38589.00,20099,20241126,-31.04,13350,20250403,3.82,17560,-21.07,20250107,13350,3.82,20250403,23500,-41.02,20241126,13350,3.82,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,38534,N,00,N
20250516,150207,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13900,-200,5,-1.42,1655898360,118889,162.88,14190,14200,13840,18330,9870,14100,13928.10,8.80,0,-96516,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11621,556.00,0.36,12,0.14,25.00,38589.00,20099,20241126,-30.84,13350,20250403,4.12,17560,-20.84,20250107,13350,4.12,20250403,23500,-40.85,20241126,13350,4.12,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250516,140209,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13860,-240,5,-1.70,1383450785,99248,135.97,14190,14200,13840,18330,9870,14100,13939.33,8.80,0,-87217,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11588,554.40,0.36,12,0.12,25.00,38589.00,20099,20241126,-31.04,13350,20250403,3.82,17560,-21.07,20250107,13350,3.82,20250403,23500,-41.02,20241126,13350,3.82,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250516,130207,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13870,-230,5,-1.63,1103937520,79073,108.33,14190,14200,13870,18330,9870,14100,13960.99,8.80,0,-70476,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11596,554.80,0.36,12,0.09,25.00,38589.00,20099,20241126,-30.99,13350,20250403,3.90,17560,-21.01,20250107,13350,3.90,20250403,23500,-40.98,20241126,13350,3.90,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250516,120206,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13960,-140,5,-0.99,643533090,45953,62.95,14190,14200,13940,18330,9870,14100,14004.16,8.80,0,-40158,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11672,558.40,0.36,12,0.05,25.00,38589.00,20099,20241126,-30.54,13350,20250403,4.57,17560,-20.50,20250107,13350,4.57,20250403,23500,-40.60,20241126,13350,4.57,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250516,110203,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,13990,-110,5,-0.78,414357285,29548,40.48,14190,14200,13970,18330,9870,14100,14023.19,8.80,0,-25072,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11697,559.60,0.36,12,0.04,25.00,38589.00,20099,20241126,-30.39,13350,20250403,4.79,17560,-20.33,20250107,13350,4.79,20250403,23500,-40.47,20241126,13350,4.79,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250516,100209,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14010,-90,5,-0.64,281247715,20034,27.45,14190,14200,13990,18330,9870,14100,14038.52,8.80,0,-17382,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11713,560.40,0.36,12,0.02,25.00,38589.00,20099,20241126,-30.30,13350,20250403,4.94,17560,-20.22,20250107,13350,4.94,20250403,23500,-40.38,20241126,13350,4.94,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250516,090208,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14050,-50,5,-0.35,16607530,1179,1.62,14190,14200,14020,18330,9870,14100,14086.12,8.80,0,-646,14420,14260,14180,14020,13940,14220,13980,836,4230,1000,9020,10,1,83607415,11747,562.00,0.36,12,0.00,25.00,38589.00,20099,20241126,-30.10,13350,20250403,5.24,17560,-19.99,20250107,13350,5.24,20250403,23500,-40.21,20241126,13350,5.24,20250403,0.34,Y,007070,1000,836 억,,7354837,N,N,12209,N,00,N
20250515,160218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14100,-130,5,-0.91,1032750980,72994,97.58,14170,14340,14100,18490,9970,14230,14148.44,8.80,0,-21380,14450,14340,14240,14130,14030,14335,14125,836,4260,1000,9100,10,1,83607415,11789,564.00,0.37,12,0.09,25.00,38589.00,20099,20241126,-29.85,13350,20250403,5.62,17560,-19.70,20250107,13350,5.62,20250403,23500,-40.00,20241126,13350,5.62,20250403,0.34,Y,007070,1000,836 억,,7358096,N,N,12209,N,00,N
20250515,150219,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14120,-110,5,-0.77,912951790,64500,86.22,14170,14340,14100,18490,9970,14230,14154.29,8.80,0,-18554,14450,14340,14240,14130,14030,14335,14125,836,4260,1000,9100,10,1,83607415,11805,564.80,0.37,12,0.08,25.00,38589.00,20099,20241126,-29.75,13350,20250403,5.77,17560,-19.59,20250107,13350,5.77,20250403,23500,-39.91,20241126,13350,5.77,20250403,0.34,Y,007070,1000,836 억,,7358096,N,N,14695,N,00,N
20250515,140218,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14140,-90,5,-0.63,754755450,53294,71.24,14170,14340,14120,18490,9970,14230,14162.11,8.80,0,-15189,14450,14340,14240,14130,14030,14335,14125,836,4260,1000,9100,10,1,83607415,11822,565.60,0.37,12,0.06,25.00,38589.00,20099,20241126,-29.65,13350,20250403,5.92,17560,-19.48,20250107,13350,5.92,20250403,23500,-39.83,20241126,13350,5.92,20250403,0.34,Y,007070,1000,836 억,,7358096,N,N,14695,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 160206 55 30.00 KOSPI200 유통 N N N Y 40 N 13860 -240 5 -1.70 1851270805 132970 182.17 14190 14200 13840 18330 9870 14100 13922.49 8.80 0 -100189 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11588 554.40 0.36 12 0.16 25.00 38589.00 20099 20241126 -31.04 13350 20250403 3.82 17560 -21.07 20250107 13350 3.82 20250403 23500 -41.02 20241126 13350 3.82 20250403 0.34 Y 007070 1000 836 억 7354837 N N 38534 N 00 N
3 20250516 150207 55 30.00 KOSPI200 유통 N N N Y 40 N 13900 -200 5 -1.42 1655898360 118889 162.88 14190 14200 13840 18330 9870 14100 13928.10 8.80 0 -96516 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11621 556.00 0.36 12 0.14 25.00 38589.00 20099 20241126 -30.84 13350 20250403 4.12 17560 -20.84 20250107 13350 4.12 20250403 23500 -40.85 20241126 13350 4.12 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
4 20250516 140209 55 30.00 KOSPI200 유통 N N N Y 40 N 13860 -240 5 -1.70 1383450785 99248 135.97 14190 14200 13840 18330 9870 14100 13939.33 8.80 0 -87217 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11588 554.40 0.36 12 0.12 25.00 38589.00 20099 20241126 -31.04 13350 20250403 3.82 17560 -21.07 20250107 13350 3.82 20250403 23500 -41.02 20241126 13350 3.82 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
5 20250516 130207 55 30.00 KOSPI200 유통 N N N Y 40 N 13870 -230 5 -1.63 1103937520 79073 108.33 14190 14200 13870 18330 9870 14100 13960.99 8.80 0 -70476 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11596 554.80 0.36 12 0.09 25.00 38589.00 20099 20241126 -30.99 13350 20250403 3.90 17560 -21.01 20250107 13350 3.90 20250403 23500 -40.98 20241126 13350 3.90 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
6 20250516 120206 55 30.00 KOSPI200 유통 N N N Y 40 N 13960 -140 5 -0.99 643533090 45953 62.95 14190 14200 13940 18330 9870 14100 14004.16 8.80 0 -40158 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11672 558.40 0.36 12 0.05 25.00 38589.00 20099 20241126 -30.54 13350 20250403 4.57 17560 -20.50 20250107 13350 4.57 20250403 23500 -40.60 20241126 13350 4.57 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
7 20250516 110203 55 30.00 KOSPI200 유통 N N N Y 40 N 13990 -110 5 -0.78 414357285 29548 40.48 14190 14200 13970 18330 9870 14100 14023.19 8.80 0 -25072 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11697 559.60 0.36 12 0.04 25.00 38589.00 20099 20241126 -30.39 13350 20250403 4.79 17560 -20.33 20250107 13350 4.79 20250403 23500 -40.47 20241126 13350 4.79 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
8 20250516 100209 55 30.00 KOSPI200 유통 N N N Y 40 N 14010 -90 5 -0.64 281247715 20034 27.45 14190 14200 13990 18330 9870 14100 14038.52 8.80 0 -17382 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11713 560.40 0.36 12 0.02 25.00 38589.00 20099 20241126 -30.30 13350 20250403 4.94 17560 -20.22 20250107 13350 4.94 20250403 23500 -40.38 20241126 13350 4.94 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
9 20250516 090208 55 30.00 KOSPI200 유통 N N N Y 40 N 14050 -50 5 -0.35 16607530 1179 1.62 14190 14200 14020 18330 9870 14100 14086.12 8.80 0 -646 14420 14260 14180 14020 13940 14220 13980 836 4230 1000 9020 10 1 83607415 11747 562.00 0.36 12 0.00 25.00 38589.00 20099 20241126 -30.10 13350 20250403 5.24 17560 -19.99 20250107 13350 5.24 20250403 23500 -40.21 20241126 13350 5.24 20250403 0.34 Y 007070 1000 836 억 7354837 N N 12209 N 00 N
10 20250515 160218 55 30.00 KOSPI200 유통 N N N Y 40 N 14100 -130 5 -0.91 1032750980 72994 97.58 14170 14340 14100 18490 9970 14230 14148.44 8.80 0 -21380 14450 14340 14240 14130 14030 14335 14125 836 4260 1000 9100 10 1 83607415 11789 564.00 0.37 12 0.09 25.00 38589.00 20099 20241126 -29.85 13350 20250403 5.62 17560 -19.70 20250107 13350 5.62 20250403 23500 -40.00 20241126 13350 5.62 20250403 0.34 Y 007070 1000 836 억 7358096 N N 12209 N 00 N
11 20250515 150219 55 30.00 KOSPI200 유통 N N N Y 40 N 14120 -110 5 -0.77 912951790 64500 86.22 14170 14340 14100 18490 9970 14230 14154.29 8.80 0 -18554 14450 14340 14240 14130 14030 14335 14125 836 4260 1000 9100 10 1 83607415 11805 564.80 0.37 12 0.08 25.00 38589.00 20099 20241126 -29.75 13350 20250403 5.77 17560 -19.59 20250107 13350 5.77 20250403 23500 -39.91 20241126 13350 5.77 20250403 0.34 Y 007070 1000 836 억 7358096 N N 14695 N 00 N
12 20250515 140218 55 30.00 KOSPI200 유통 N N N Y 40 N 14140 -90 5 -0.63 754755450 53294 71.24 14170 14340 14120 18490 9970 14230 14162.11 8.80 0 -15189 14450 14340 14240 14130 14030 14335 14125 836 4260 1000 9100 10 1 83607415 11822 565.60 0.37 12 0.06 25.00 38589.00 20099 20241126 -29.65 13350 20250403 5.92 17560 -19.48 20250107 13350 5.92 20250403 23500 -39.83 20241126 13350 5.92 20250403 0.34 Y 007070 1000 836 억 7358096 N N 14695 N 00 N