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
007110/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
20250516,160206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2205,-30,5,-1.34,2833898485,1281889,78.02,2235,2245,2185,2905,1565,2235,2210.73,3.24,0,-202127,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1708,122.50,2.87,12,1.65,18.00,767.00,2760,20241216,-20.11,969,20240625,127.55,2550,-13.53,20250113,1758,25.43,20250331,2760,-20.11,20241216,969,127.55,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,94408,N,00,N
20250516,150208,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,-35,5,-1.57,2691237650,1217041,74.07,2235,2245,2185,2905,1565,2235,2211.29,3.24,0,-202115,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1704,122.22,2.87,12,1.57,18.00,767.00,2760,20241216,-20.29,969,20240625,127.04,2550,-13.73,20250113,1758,25.14,20250331,2760,-20.29,20241216,969,127.04,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250516,140209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2200,-35,5,-1.57,2204256129,995001,60.56,2235,2245,2190,2905,1565,2235,2215.33,3.24,0,-212565,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1704,122.22,2.87,12,1.28,18.00,767.00,2760,20241216,-20.29,969,20240625,127.04,2550,-13.73,20250113,1758,25.14,20250331,2760,-20.29,20241216,969,127.04,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250516,130207,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,1618175066,728692,44.35,2235,2245,2205,2905,1565,2235,2220.66,3.24,0,-116430,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1716,123.06,2.89,12,0.94,18.00,767.00,2760,20241216,-19.75,969,20240625,128.59,2550,-13.14,20250113,1758,26.00,20250331,2760,-19.75,20241216,969,128.59,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250516,120206,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2210,-25,5,-1.12,1468922921,661261,40.24,2235,2245,2205,2905,1565,2235,2221.40,3.24,0,-116068,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1712,122.78,2.88,12,0.85,18.00,767.00,2760,20241216,-19.93,969,20240625,128.07,2550,-13.33,20250113,1758,25.71,20250331,2760,-19.93,20241216,969,128.07,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250516,110203,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2225,-10,5,-0.45,1248884061,562082,34.21,2235,2245,2205,2905,1565,2235,2221.89,3.24,0,-68413,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1723,123.61,2.90,12,0.73,18.00,767.00,2760,20241216,-19.38,969,20240625,129.62,2550,-12.75,20250113,1758,26.56,20250331,2760,-19.38,20241216,969,129.62,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250516,100210,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,892545721,401242,24.42,2235,2245,2205,2905,1565,2235,2224.46,3.24,0,-98366,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1716,123.06,2.89,12,0.52,18.00,767.00,2760,20241216,-19.75,969,20240625,128.59,2550,-13.14,20250113,1758,26.00,20250331,2760,-19.75,20241216,969,128.59,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250516,090209,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,97422175,43804,2.67,2235,2235,2210,2905,1565,2235,2224.04,3.24,0,-20849,2328,2281,2253,2206,2178,2267,2192,387,670,500,1380,5,1,77456610,1716,123.06,2.89,12,0.06,18.00,767.00,2760,20241216,-19.75,969,20240625,128.59,2550,-13.14,20250113,1758,26.00,20250331,2760,-19.75,20241216,969,128.59,20240625,7.61,Y,007110,500,387 억,,2510104,N,N,66031,N,00,N
20250515,160218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,-50,5,-2.19,3587454347,1588842,100.46,2275,2300,2225,2970,1600,2285,2257.93,3.57,0,-193699,2351,2317,2261,2227,2171,2335,2245,387,685,500,1410,5,1,77456610,1731,124.17,2.91,12,2.05,18.00,767.00,2760,20241216,-19.02,969,20240625,130.65,2550,-12.35,20250113,1758,27.13,20250331,2760,-19.02,20241216,969,130.65,20240625,7.57,Y,007110,500,387 억,,2762758,N,N,66031,N,00,N
20250515,150219,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2235,-50,5,-2.19,3248148027,1436905,90.86,2275,2300,2230,2970,1600,2285,2260.52,3.57,0,-194989,2351,2317,2261,2227,2171,2335,2245,387,685,500,1410,5,1,77456610,1731,124.17,2.91,12,1.86,18.00,767.00,2760,20241216,-19.02,969,20240625,130.65,2550,-12.35,20250113,1758,27.13,20250331,2760,-19.02,20241216,969,130.65,20240625,7.57,Y,007110,500,387 억,,2762758,N,N,45510,N,00,N
20250515,140218,57,100.00,KOSPI,,유통,N,N,N,N, ,N,2260,-25,5,-1.09,2492549929,1099782,69.54,2275,2300,2240,2970,1600,2285,2266.40,3.57,0,-103431,2351,2317,2261,2227,2171,2335,2245,387,685,500,1410,5,1,77456610,1751,125.56,2.95,12,1.42,18.00,767.00,2760,20241216,-18.12,969,20240625,133.23,2550,-11.37,20250113,1758,28.56,20250331,2760,-18.12,20241216,969,133.23,20240625,7.57,Y,007110,500,387 억,,2762758,N,N,45510,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 57 100.00 KOSPI 유통 N N N N N 2205 -30 5 -1.34 2833898485 1281889 78.02 2235 2245 2185 2905 1565 2235 2210.73 3.24 0 -202127 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1708 122.50 2.87 12 1.65 18.00 767.00 2760 20241216 -20.11 969 20240625 127.55 2550 -13.53 20250113 1758 25.43 20250331 2760 -20.11 20241216 969 127.55 20240625 7.61 Y 007110 500 387 억 2510104 N N 94408 N 00 N
3 20250516 150208 57 100.00 KOSPI 유통 N N N N N 2200 -35 5 -1.57 2691237650 1217041 74.07 2235 2245 2185 2905 1565 2235 2211.29 3.24 0 -202115 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1704 122.22 2.87 12 1.57 18.00 767.00 2760 20241216 -20.29 969 20240625 127.04 2550 -13.73 20250113 1758 25.14 20250331 2760 -20.29 20241216 969 127.04 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
4 20250516 140209 57 100.00 KOSPI 유통 N N N N N 2200 -35 5 -1.57 2204256129 995001 60.56 2235 2245 2190 2905 1565 2235 2215.33 3.24 0 -212565 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1704 122.22 2.87 12 1.28 18.00 767.00 2760 20241216 -20.29 969 20240625 127.04 2550 -13.73 20250113 1758 25.14 20250331 2760 -20.29 20241216 969 127.04 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
5 20250516 130207 57 100.00 KOSPI 유통 N N N N N 2215 -20 5 -0.89 1618175066 728692 44.35 2235 2245 2205 2905 1565 2235 2220.66 3.24 0 -116430 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1716 123.06 2.89 12 0.94 18.00 767.00 2760 20241216 -19.75 969 20240625 128.59 2550 -13.14 20250113 1758 26.00 20250331 2760 -19.75 20241216 969 128.59 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
6 20250516 120206 57 100.00 KOSPI 유통 N N N N N 2210 -25 5 -1.12 1468922921 661261 40.24 2235 2245 2205 2905 1565 2235 2221.40 3.24 0 -116068 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1712 122.78 2.88 12 0.85 18.00 767.00 2760 20241216 -19.93 969 20240625 128.07 2550 -13.33 20250113 1758 25.71 20250331 2760 -19.93 20241216 969 128.07 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
7 20250516 110203 57 100.00 KOSPI 유통 N N N N N 2225 -10 5 -0.45 1248884061 562082 34.21 2235 2245 2205 2905 1565 2235 2221.89 3.24 0 -68413 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1723 123.61 2.90 12 0.73 18.00 767.00 2760 20241216 -19.38 969 20240625 129.62 2550 -12.75 20250113 1758 26.56 20250331 2760 -19.38 20241216 969 129.62 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
8 20250516 100210 57 100.00 KOSPI 유통 N N N N N 2215 -20 5 -0.89 892545721 401242 24.42 2235 2245 2205 2905 1565 2235 2224.46 3.24 0 -98366 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1716 123.06 2.89 12 0.52 18.00 767.00 2760 20241216 -19.75 969 20240625 128.59 2550 -13.14 20250113 1758 26.00 20250331 2760 -19.75 20241216 969 128.59 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
9 20250516 090209 57 100.00 KOSPI 유통 N N N N N 2215 -20 5 -0.89 97422175 43804 2.67 2235 2235 2210 2905 1565 2235 2224.04 3.24 0 -20849 2328 2281 2253 2206 2178 2267 2192 387 670 500 1380 5 1 77456610 1716 123.06 2.89 12 0.06 18.00 767.00 2760 20241216 -19.75 969 20240625 128.59 2550 -13.14 20250113 1758 26.00 20250331 2760 -19.75 20241216 969 128.59 20240625 7.61 Y 007110 500 387 억 2510104 N N 66031 N 00 N
10 20250515 160218 57 100.00 KOSPI 유통 N N N N N 2235 -50 5 -2.19 3587454347 1588842 100.46 2275 2300 2225 2970 1600 2285 2257.93 3.57 0 -193699 2351 2317 2261 2227 2171 2335 2245 387 685 500 1410 5 1 77456610 1731 124.17 2.91 12 2.05 18.00 767.00 2760 20241216 -19.02 969 20240625 130.65 2550 -12.35 20250113 1758 27.13 20250331 2760 -19.02 20241216 969 130.65 20240625 7.57 Y 007110 500 387 억 2762758 N N 66031 N 00 N
11 20250515 150219 57 100.00 KOSPI 유통 N N N N N 2235 -50 5 -2.19 3248148027 1436905 90.86 2275 2300 2230 2970 1600 2285 2260.52 3.57 0 -194989 2351 2317 2261 2227 2171 2335 2245 387 685 500 1410 5 1 77456610 1731 124.17 2.91 12 1.86 18.00 767.00 2760 20241216 -19.02 969 20240625 130.65 2550 -12.35 20250113 1758 27.13 20250331 2760 -19.02 20241216 969 130.65 20240625 7.57 Y 007110 500 387 억 2762758 N N 45510 N 00 N
12 20250515 140218 57 100.00 KOSPI 유통 N N N N N 2260 -25 5 -1.09 2492549929 1099782 69.54 2275 2300 2240 2970 1600 2285 2266.40 3.57 0 -103431 2351 2317 2261 2227 2171 2335 2245 387 685 500 1410 5 1 77456610 1751 125.56 2.95 12 1.42 18.00 767.00 2760 20241216 -18.12 969 20240625 133.23 2550 -11.37 20250113 1758 28.56 20250331 2760 -18.12 20241216 969 133.23 20240625 7.57 Y 007110 500 387 억 2762758 N N 45510 N 00 N