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
007210/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
20250516,160207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2355,-30,5,-1.26,317948745,135072,61.92,2370,2385,2340,3100,1670,2385,2353.92,3.46,0,-12829,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1575,9.85,0.53,12,0.20,239.00,4472.00,2545,20250425,-7.47,1712,20241209,37.56,2545,-7.47,20250425,1820,29.40,20250102,2545,-7.47,20250425,1712,37.56,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,6215,N,00,N
20250516,150208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2350,-35,5,-1.47,267906405,113815,52.18,2370,2385,2340,3100,1670,2385,2353.88,3.46,0,-17010,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1571,9.83,0.53,12,0.17,239.00,4472.00,2545,20250425,-7.66,1712,20241209,37.27,2545,-7.66,20250425,1820,29.12,20250102,2545,-7.66,20250425,1712,37.27,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250516,140210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2350,-35,5,-1.47,216014510,91753,42.06,2370,2385,2340,3100,1670,2385,2354.30,3.46,0,-12119,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1571,9.83,0.53,12,0.14,239.00,4472.00,2545,20250425,-7.66,1712,20241209,37.27,2545,-7.66,20250425,1820,29.12,20250102,2545,-7.66,20250425,1712,37.27,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250516,130208,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2345,-40,5,-1.68,167895125,71234,32.66,2370,2385,2345,3100,1670,2385,2356.95,3.46,0,-10113,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1568,9.81,0.52,12,0.11,239.00,4472.00,2545,20250425,-7.86,1712,20241209,36.97,2545,-7.86,20250425,1820,28.85,20250102,2545,-7.86,20250425,1712,36.97,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250516,120207,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2355,-30,5,-1.26,130247360,55222,25.32,2370,2385,2345,3100,1670,2385,2358.61,3.46,0,-5818,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1575,9.85,0.53,12,0.08,239.00,4472.00,2545,20250425,-7.47,1712,20241209,37.56,2545,-7.47,20250425,1820,29.40,20250102,2545,-7.47,20250425,1712,37.56,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250516,110203,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2355,-30,5,-1.26,126577350,53660,24.60,2370,2385,2345,3100,1670,2385,2358.88,3.46,0,-6538,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1575,9.85,0.53,12,0.08,239.00,4472.00,2545,20250425,-7.47,1712,20241209,37.56,2545,-7.47,20250425,1820,29.40,20250102,2545,-7.47,20250425,1712,37.56,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250516,100210,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2355,-30,5,-1.26,68401535,28879,13.24,2370,2385,2350,3100,1670,2385,2368.56,3.46,0,-16208,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1575,9.85,0.53,12,0.04,239.00,4472.00,2545,20250425,-7.47,1712,20241209,37.56,2545,-7.47,20250425,1820,29.40,20250102,2545,-7.47,20250425,1712,37.56,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250516,090209,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2370,-15,5,-0.63,1170780,494,0.23,2370,2370,2370,3100,1670,2385,2370.00,3.46,0,0,2441,2412,2391,2362,2341,2402,2352,343,715,500,1710,5,1,66860000,1585,9.92,0.53,12,0.00,239.00,4472.00,2545,20250425,-6.88,1712,20241209,38.43,2545,-6.88,20250425,1820,30.22,20250102,2545,-6.88,20250425,1712,38.43,20241209,2.39,Y,007210,500,342 억,,2315003,N,N,3115,N,00,N
20250515,160219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2385,-45,5,-1.85,496435375,207677,159.02,2395,2420,2370,3155,1705,2430,2390.42,3.43,0,23665,2456,2442,2421,2407,2386,2450,2415,343,725,500,1740,5,1,66860000,1595,9.98,0.53,12,0.31,239.00,4472.00,2545,20250425,-6.29,1712,20241209,39.31,2545,-6.29,20250425,1820,31.04,20250102,2545,-6.29,20250425,1712,39.31,20241209,2.38,Y,007210,500,342 억,,2292874,N,N,3115,N,00,N
20250515,150220,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2385,-45,5,-1.85,447586235,187228,143.36,2395,2420,2370,3155,1705,2430,2390.59,3.43,0,17088,2456,2442,2421,2407,2386,2450,2415,343,725,500,1740,5,1,66860000,1595,9.98,0.53,12,0.28,239.00,4472.00,2545,20250425,-6.29,1712,20241209,39.31,2545,-6.29,20250425,1820,31.04,20250102,2545,-6.29,20250425,1712,39.31,20241209,2.38,Y,007210,500,342 억,,2292874,N,N,4641,N,00,N
20250515,140219,57,100.00,KOSPI,,비금속,N,N,N,N, ,N,2390,-40,5,-1.65,375587515,157054,120.26,2395,2420,2370,3155,1705,2430,2391.45,3.43,0,11916,2456,2442,2421,2407,2386,2450,2415,343,725,500,1740,5,1,66860000,1598,10.00,0.53,12,0.23,239.00,4472.00,2545,20250425,-6.09,1712,20241209,39.60,2545,-6.09,20250425,1820,31.32,20250102,2545,-6.09,20250425,1712,39.60,20241209,2.38,Y,007210,500,342 억,,2292874,N,N,4641,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 160207 57 100.00 KOSPI 비금속 N N N N N 2355 -30 5 -1.26 317948745 135072 61.92 2370 2385 2340 3100 1670 2385 2353.92 3.46 0 -12829 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1575 9.85 0.53 12 0.20 239.00 4472.00 2545 20250425 -7.47 1712 20241209 37.56 2545 -7.47 20250425 1820 29.40 20250102 2545 -7.47 20250425 1712 37.56 20241209 2.39 Y 007210 500 342 억 2315003 N N 6215 N 00 N
3 20250516 150208 57 100.00 KOSPI 비금속 N N N N N 2350 -35 5 -1.47 267906405 113815 52.18 2370 2385 2340 3100 1670 2385 2353.88 3.46 0 -17010 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1571 9.83 0.53 12 0.17 239.00 4472.00 2545 20250425 -7.66 1712 20241209 37.27 2545 -7.66 20250425 1820 29.12 20250102 2545 -7.66 20250425 1712 37.27 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
4 20250516 140210 57 100.00 KOSPI 비금속 N N N N N 2350 -35 5 -1.47 216014510 91753 42.06 2370 2385 2340 3100 1670 2385 2354.30 3.46 0 -12119 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1571 9.83 0.53 12 0.14 239.00 4472.00 2545 20250425 -7.66 1712 20241209 37.27 2545 -7.66 20250425 1820 29.12 20250102 2545 -7.66 20250425 1712 37.27 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
5 20250516 130208 57 100.00 KOSPI 비금속 N N N N N 2345 -40 5 -1.68 167895125 71234 32.66 2370 2385 2345 3100 1670 2385 2356.95 3.46 0 -10113 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1568 9.81 0.52 12 0.11 239.00 4472.00 2545 20250425 -7.86 1712 20241209 36.97 2545 -7.86 20250425 1820 28.85 20250102 2545 -7.86 20250425 1712 36.97 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
6 20250516 120207 57 100.00 KOSPI 비금속 N N N N N 2355 -30 5 -1.26 130247360 55222 25.32 2370 2385 2345 3100 1670 2385 2358.61 3.46 0 -5818 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1575 9.85 0.53 12 0.08 239.00 4472.00 2545 20250425 -7.47 1712 20241209 37.56 2545 -7.47 20250425 1820 29.40 20250102 2545 -7.47 20250425 1712 37.56 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
7 20250516 110203 57 100.00 KOSPI 비금속 N N N N N 2355 -30 5 -1.26 126577350 53660 24.60 2370 2385 2345 3100 1670 2385 2358.88 3.46 0 -6538 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1575 9.85 0.53 12 0.08 239.00 4472.00 2545 20250425 -7.47 1712 20241209 37.56 2545 -7.47 20250425 1820 29.40 20250102 2545 -7.47 20250425 1712 37.56 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
8 20250516 100210 57 100.00 KOSPI 비금속 N N N N N 2355 -30 5 -1.26 68401535 28879 13.24 2370 2385 2350 3100 1670 2385 2368.56 3.46 0 -16208 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1575 9.85 0.53 12 0.04 239.00 4472.00 2545 20250425 -7.47 1712 20241209 37.56 2545 -7.47 20250425 1820 29.40 20250102 2545 -7.47 20250425 1712 37.56 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
9 20250516 090209 57 100.00 KOSPI 비금속 N N N N N 2370 -15 5 -0.63 1170780 494 0.23 2370 2370 2370 3100 1670 2385 2370.00 3.46 0 0 2441 2412 2391 2362 2341 2402 2352 343 715 500 1710 5 1 66860000 1585 9.92 0.53 12 0.00 239.00 4472.00 2545 20250425 -6.88 1712 20241209 38.43 2545 -6.88 20250425 1820 30.22 20250102 2545 -6.88 20250425 1712 38.43 20241209 2.39 Y 007210 500 342 억 2315003 N N 3115 N 00 N
10 20250515 160219 57 100.00 KOSPI 비금속 N N N N N 2385 -45 5 -1.85 496435375 207677 159.02 2395 2420 2370 3155 1705 2430 2390.42 3.43 0 23665 2456 2442 2421 2407 2386 2450 2415 343 725 500 1740 5 1 66860000 1595 9.98 0.53 12 0.31 239.00 4472.00 2545 20250425 -6.29 1712 20241209 39.31 2545 -6.29 20250425 1820 31.04 20250102 2545 -6.29 20250425 1712 39.31 20241209 2.38 Y 007210 500 342 억 2292874 N N 3115 N 00 N
11 20250515 150220 57 100.00 KOSPI 비금속 N N N N N 2385 -45 5 -1.85 447586235 187228 143.36 2395 2420 2370 3155 1705 2430 2390.59 3.43 0 17088 2456 2442 2421 2407 2386 2450 2415 343 725 500 1740 5 1 66860000 1595 9.98 0.53 12 0.28 239.00 4472.00 2545 20250425 -6.29 1712 20241209 39.31 2545 -6.29 20250425 1820 31.04 20250102 2545 -6.29 20250425 1712 39.31 20241209 2.38 Y 007210 500 342 억 2292874 N N 4641 N 00 N
12 20250515 140219 57 100.00 KOSPI 비금속 N N N N N 2390 -40 5 -1.65 375587515 157054 120.26 2395 2420 2370 3155 1705 2430 2391.45 3.43 0 11916 2456 2442 2421 2407 2386 2450 2415 343 725 500 1740 5 1 66860000 1598 10.00 0.53 12 0.23 239.00 4472.00 2545 20250425 -6.09 1712 20241209 39.60 2545 -6.09 20250425 1820 31.32 20250102 2545 -6.09 20250425 1712 39.60 20241209 2.38 Y 007210 500 342 억 2292874 N N 4641 N 00 N