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
007540/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
20250516,160209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41400,-600,5,-1.43,94384900,2263,51.75,41850,42450,41350,54600,29400,42000,41707.87,3.33,0,-1130,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1191,18.13,0.51,12,0.08,2284.00,80416.00,67300,20240618,-38.48,35600,20241209,16.29,46900,-11.73,20250304,37450,10.55,20250102,67300,-38.48,20240618,35600,16.29,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,12,N,00,N
20250516,150211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41450,-550,5,-1.31,89622650,2148,49.12,41850,42450,41350,54600,29400,42000,41723.77,3.33,0,-1082,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1192,18.15,0.52,12,0.07,2284.00,80416.00,67300,20240618,-38.41,35600,20241209,16.43,46900,-11.62,20250304,37450,10.68,20250102,67300,-38.41,20240618,35600,16.43,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250516,140212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41450,-550,5,-1.31,83576700,2002,45.78,41850,42450,41450,54600,29400,42000,41746.60,3.33,0,-1029,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1192,18.15,0.52,12,0.07,2284.00,80416.00,67300,20240618,-38.41,35600,20241209,16.43,46900,-11.62,20250304,37450,10.68,20250102,67300,-38.41,20240618,35600,16.43,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250516,130211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41650,-350,5,-0.83,66104350,1581,36.15,41850,42450,41500,54600,29400,42000,41811.73,3.33,0,-914,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1198,18.24,0.52,12,0.05,2284.00,80416.00,67300,20240618,-38.11,35600,20241209,16.99,46900,-11.19,20250304,37450,11.21,20250102,67300,-38.11,20240618,35600,16.99,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250516,120209,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41800,-200,5,-0.48,40072000,956,21.86,41850,42450,41750,54600,29400,42000,41916.32,3.33,0,-664,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1202,18.30,0.52,12,0.03,2284.00,80416.00,67300,20240618,-37.89,35600,20241209,17.42,46900,-10.87,20250304,37450,11.62,20250102,67300,-37.89,20240618,35600,17.42,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250516,110205,57,100.00,KOSPI,,금융,N,N,N,N, ,N,41900,-100,5,-0.24,14823500,353,8.07,41850,42450,41850,54600,29400,42000,41992.92,3.33,0,-215,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1205,18.35,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.74,35600,20241209,17.70,46900,-10.66,20250304,37450,11.88,20250102,67300,-37.74,20240618,35600,17.70,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250516,100212,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,0,3,0.00,6265700,149,3.41,41850,42450,41850,54600,29400,42000,42051.68,3.33,0,-44,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1208,18.39,0.52,12,0.01,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250516,090211,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42450,450,2,1.07,1297950,31,0.71,41850,42450,41850,54600,29400,42000,41869.35,3.33,0,-1,42700,42350,42050,41700,41400,42200,41550,29,12600,1000,27720,50,1,2875800,1221,18.59,0.53,12,0.00,2284.00,80416.00,67300,20240618,-36.92,35600,20241209,19.24,46900,-9.49,20250304,37450,13.35,20250102,67300,-36.92,20240618,35600,19.24,20241209,1.03,Y,007540,1000,28 억,,95896,N,N,0,N,00,N
20250515,160221,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42000,-400,5,-0.94,183865750,4373,109.38,42400,42400,41750,55100,29700,42400,42045.68,3.37,0,-1076,43100,42750,42200,41850,41300,42925,42025,29,12700,1000,27980,50,1,2875800,1208,18.39,0.52,12,0.15,2284.00,80416.00,67300,20240618,-37.59,35600,20241209,17.98,46900,-10.45,20250304,37450,12.15,20250102,67300,-37.59,20240618,35600,17.98,20241209,1.03,Y,007540,1000,28 억,,96979,N,N,1,N,00,N
20250515,150222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42200,-200,5,-0.47,176883600,4207,105.23,42400,42400,41750,55100,29700,42400,42045.07,3.37,0,-1040,43100,42750,42200,41850,41300,42925,42025,29,12700,1000,27980,50,1,2875800,1214,18.48,0.52,12,0.15,2284.00,80416.00,67300,20240618,-37.30,35600,20241209,18.54,46900,-10.02,20250304,37450,12.68,20250102,67300,-37.30,20240618,35600,18.54,20241209,1.03,Y,007540,1000,28 억,,96979,N,N,1,N,00,N
20250515,140222,57,100.00,KOSPI,,금융,N,N,N,N, ,N,42400,0,3,0.00,142976700,3399,85.02,42400,42400,41900,55100,29700,42400,42064.34,3.37,0,-965,43100,42750,42200,41850,41300,42925,42025,29,12700,1000,27980,50,1,2875800,1219,18.56,0.53,12,0.12,2284.00,80416.00,67300,20240618,-37.00,35600,20241209,19.10,46900,-9.59,20250304,37450,13.22,20250102,67300,-37.00,20240618,35600,19.10,20241209,1.03,Y,007540,1000,28 억,,96979,N,N,1,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 160209 57 100.00 KOSPI 금융 N N N N N 41400 -600 5 -1.43 94384900 2263 51.75 41850 42450 41350 54600 29400 42000 41707.87 3.33 0 -1130 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1191 18.13 0.51 12 0.08 2284.00 80416.00 67300 20240618 -38.48 35600 20241209 16.29 46900 -11.73 20250304 37450 10.55 20250102 67300 -38.48 20240618 35600 16.29 20241209 1.03 Y 007540 1000 28 억 95896 N N 12 N 00 N
3 20250516 150211 57 100.00 KOSPI 금융 N N N N N 41450 -550 5 -1.31 89622650 2148 49.12 41850 42450 41350 54600 29400 42000 41723.77 3.33 0 -1082 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1192 18.15 0.52 12 0.07 2284.00 80416.00 67300 20240618 -38.41 35600 20241209 16.43 46900 -11.62 20250304 37450 10.68 20250102 67300 -38.41 20240618 35600 16.43 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
4 20250516 140212 57 100.00 KOSPI 금융 N N N N N 41450 -550 5 -1.31 83576700 2002 45.78 41850 42450 41450 54600 29400 42000 41746.60 3.33 0 -1029 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1192 18.15 0.52 12 0.07 2284.00 80416.00 67300 20240618 -38.41 35600 20241209 16.43 46900 -11.62 20250304 37450 10.68 20250102 67300 -38.41 20240618 35600 16.43 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
5 20250516 130211 57 100.00 KOSPI 금융 N N N N N 41650 -350 5 -0.83 66104350 1581 36.15 41850 42450 41500 54600 29400 42000 41811.73 3.33 0 -914 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1198 18.24 0.52 12 0.05 2284.00 80416.00 67300 20240618 -38.11 35600 20241209 16.99 46900 -11.19 20250304 37450 11.21 20250102 67300 -38.11 20240618 35600 16.99 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
6 20250516 120209 57 100.00 KOSPI 금융 N N N N N 41800 -200 5 -0.48 40072000 956 21.86 41850 42450 41750 54600 29400 42000 41916.32 3.33 0 -664 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1202 18.30 0.52 12 0.03 2284.00 80416.00 67300 20240618 -37.89 35600 20241209 17.42 46900 -10.87 20250304 37450 11.62 20250102 67300 -37.89 20240618 35600 17.42 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
7 20250516 110205 57 100.00 KOSPI 금융 N N N N N 41900 -100 5 -0.24 14823500 353 8.07 41850 42450 41850 54600 29400 42000 41992.92 3.33 0 -215 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1205 18.35 0.52 12 0.01 2284.00 80416.00 67300 20240618 -37.74 35600 20241209 17.70 46900 -10.66 20250304 37450 11.88 20250102 67300 -37.74 20240618 35600 17.70 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
8 20250516 100212 57 100.00 KOSPI 금융 N N N N N 42000 0 3 0.00 6265700 149 3.41 41850 42450 41850 54600 29400 42000 42051.68 3.33 0 -44 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1208 18.39 0.52 12 0.01 2284.00 80416.00 67300 20240618 -37.59 35600 20241209 17.98 46900 -10.45 20250304 37450 12.15 20250102 67300 -37.59 20240618 35600 17.98 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
9 20250516 090211 57 100.00 KOSPI 금융 N N N N N 42450 450 2 1.07 1297950 31 0.71 41850 42450 41850 54600 29400 42000 41869.35 3.33 0 -1 42700 42350 42050 41700 41400 42200 41550 29 12600 1000 27720 50 1 2875800 1221 18.59 0.53 12 0.00 2284.00 80416.00 67300 20240618 -36.92 35600 20241209 19.24 46900 -9.49 20250304 37450 13.35 20250102 67300 -36.92 20240618 35600 19.24 20241209 1.03 Y 007540 1000 28 억 95896 N N 0 N 00 N
10 20250515 160221 57 100.00 KOSPI 금융 N N N N N 42000 -400 5 -0.94 183865750 4373 109.38 42400 42400 41750 55100 29700 42400 42045.68 3.37 0 -1076 43100 42750 42200 41850 41300 42925 42025 29 12700 1000 27980 50 1 2875800 1208 18.39 0.52 12 0.15 2284.00 80416.00 67300 20240618 -37.59 35600 20241209 17.98 46900 -10.45 20250304 37450 12.15 20250102 67300 -37.59 20240618 35600 17.98 20241209 1.03 Y 007540 1000 28 억 96979 N N 1 N 00 N
11 20250515 150222 57 100.00 KOSPI 금융 N N N N N 42200 -200 5 -0.47 176883600 4207 105.23 42400 42400 41750 55100 29700 42400 42045.07 3.37 0 -1040 43100 42750 42200 41850 41300 42925 42025 29 12700 1000 27980 50 1 2875800 1214 18.48 0.52 12 0.15 2284.00 80416.00 67300 20240618 -37.30 35600 20241209 18.54 46900 -10.02 20250304 37450 12.68 20250102 67300 -37.30 20240618 35600 18.54 20241209 1.03 Y 007540 1000 28 억 96979 N N 1 N 00 N
12 20250515 140222 57 100.00 KOSPI 금융 N N N N N 42400 0 3 0.00 142976700 3399 85.02 42400 42400 41900 55100 29700 42400 42064.34 3.37 0 -965 43100 42750 42200 41850 41300 42925 42025 29 12700 1000 27980 50 1 2875800 1219 18.56 0.53 12 0.12 2284.00 80416.00 67300 20240618 -37.00 35600 20241209 19.10 46900 -9.59 20250304 37450 13.22 20250102 67300 -37.00 20240618 35600 19.10 20241209 1.03 Y 007540 1000 28 억 96979 N N 1 N 00 N