ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
007700/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
20250513,160221,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12730,-40,5,-0.31,62205200,4852,57.60,12960,12960,12730,16600,8940,12770,12820.53,0.10,0,-248,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,4979,4.66,0.23,12,0.01,2734.00,56573.00,19120,20240717,-33.42,11130,20250422,14.38,13790,-7.69,20250310,11130,14.38,20250422,19120,-33.42,20240717,11130,14.38,20250422,0.14,Y,007700,500,195 억,,40355,N,N,112,N,00,N
20250513,150223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12830,60,2,0.47,55585810,4333,51.44,12960,12960,12760,16600,8940,12770,12828.48,0.10,0,-308,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5018,4.69,0.23,12,0.01,2734.00,56573.00,19120,20240717,-32.90,11130,20250422,15.27,13790,-6.96,20250310,11130,15.27,20250422,19120,-32.90,20240717,11130,15.27,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250513,140223,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12790,20,2,0.16,47262680,3684,43.74,12960,12960,12760,16600,8940,12770,12829.17,0.10,0,-213,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5003,4.68,0.23,12,0.01,2734.00,56573.00,19120,20240717,-33.11,11130,20250422,14.91,13790,-7.25,20250310,11130,14.91,20250422,19120,-33.11,20240717,11130,14.91,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250513,130224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12790,20,2,0.16,39786800,3100,36.80,12960,12960,12760,16600,8940,12770,12834.45,0.10,0,35,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5003,4.68,0.23,12,0.01,2734.00,56573.00,19120,20240717,-33.11,11130,20250422,14.91,13790,-7.25,20250310,11130,14.91,20250422,19120,-33.11,20240717,11130,14.91,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250513,120225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12910,140,2,1.10,15894510,1237,14.69,12960,12960,12760,16600,8940,12770,12849.24,0.10,0,-332,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5050,4.72,0.23,12,0.00,2734.00,56573.00,19120,20240717,-32.48,11130,20250422,15.99,13790,-6.38,20250310,11130,15.99,20250422,19120,-32.48,20240717,11130,15.99,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250513,110224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12840,70,2,0.55,7678230,599,7.11,12960,12960,12760,16600,8940,12770,12818.41,0.10,0,-226,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5022,4.70,0.23,12,0.00,2734.00,56573.00,19120,20240717,-32.85,11130,20250422,15.36,13790,-6.89,20250310,11130,15.36,20250422,19120,-32.85,20240717,11130,15.36,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250513,100224,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12780,10,2,0.08,4576650,357,4.24,12960,12960,12770,16600,8940,12770,12819.75,0.10,0,-130,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,4999,4.67,0.23,12,0.00,2734.00,56573.00,19120,20240717,-33.16,11130,20250422,14.82,13790,-7.32,20250310,11130,14.82,20250422,19120,-33.16,20240717,11130,14.82,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250513,090225,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12800,30,2,0.23,1216640,95,1.13,12960,12960,12800,16600,8940,12770,12806.74,0.10,0,0,13176,12972,12776,12572,12376,13075,12675,196,3830,500,9190,10,1,39114367,5007,4.68,0.23,12,0.00,2734.00,56573.00,19120,20240717,-33.05,11130,20250422,15.00,13790,-7.18,20250310,11130,15.00,20250422,19120,-33.05,20240717,11130,15.00,20250422,0.14,Y,007700,500,195 억,,40355,N,N,38,N,00,N
20250512,160220,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12770,200,2,1.59,107230250,8423,61.48,12650,12980,12580,16340,8800,12570,12730.65,0.10,0,1560,12830,12700,12620,12490,12410,12660,12450,196,3770,500,9050,10,1,39114367,4995,4.67,0.23,12,0.02,2734.00,56573.00,19120,20240717,-33.21,11130,20250422,14.73,13790,-7.40,20250310,11130,14.73,20250422,19120,-33.21,20240717,11130,14.73,20250422,0.13,Y,007700,500,195 억,,38510,N,N,38,N,00,N
20250512,150222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12760,190,2,1.51,104781170,8231,60.08,12650,12980,12580,16340,8800,12570,12730.07,0.10,0,1495,12830,12700,12620,12490,12410,12660,12450,196,3770,500,9050,10,1,39114367,4991,4.67,0.23,12,0.02,2734.00,56573.00,19120,20240717,-33.26,11130,20250422,14.65,13790,-7.47,20250310,11130,14.65,20250422,19120,-33.26,20240717,11130,14.65,20250422,0.13,Y,007700,500,195 억,,38510,N,N,53,N,00,N
20250512,140222,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,12850,280,2,2.23,81370530,6398,46.70,12650,12980,12580,16340,8800,12570,12718.12,0.10,0,811,12830,12700,12620,12490,12410,12660,12450,196,3770,500,9050,10,1,39114367,5026,4.70,0.23,12,0.02,2734.00,56573.00,19120,20240717,-32.79,11130,20250422,15.45,13790,-6.82,20250310,11130,15.45,20250422,19120,-32.79,20240717,11130,15.45,20250422,0.13,Y,007700,500,195 억,,38510,N,N,53,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 20250513 160221 55 60.00 KOSPI 금융 N N N Y 60 N 12730 -40 5 -0.31 62205200 4852 57.60 12960 12960 12730 16600 8940 12770 12820.53 0.10 0 -248 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 4979 4.66 0.23 12 0.01 2734.00 56573.00 19120 20240717 -33.42 11130 20250422 14.38 13790 -7.69 20250310 11130 14.38 20250422 19120 -33.42 20240717 11130 14.38 20250422 0.14 Y 007700 500 195 억 40355 N N 112 N 00 N
3 20250513 150223 55 60.00 KOSPI 금융 N N N Y 60 N 12830 60 2 0.47 55585810 4333 51.44 12960 12960 12760 16600 8940 12770 12828.48 0.10 0 -308 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 5018 4.69 0.23 12 0.01 2734.00 56573.00 19120 20240717 -32.90 11130 20250422 15.27 13790 -6.96 20250310 11130 15.27 20250422 19120 -32.90 20240717 11130 15.27 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
4 20250513 140223 55 60.00 KOSPI 금융 N N N Y 60 N 12790 20 2 0.16 47262680 3684 43.74 12960 12960 12760 16600 8940 12770 12829.17 0.10 0 -213 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 5003 4.68 0.23 12 0.01 2734.00 56573.00 19120 20240717 -33.11 11130 20250422 14.91 13790 -7.25 20250310 11130 14.91 20250422 19120 -33.11 20240717 11130 14.91 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
5 20250513 130224 55 60.00 KOSPI 금융 N N N Y 60 N 12790 20 2 0.16 39786800 3100 36.80 12960 12960 12760 16600 8940 12770 12834.45 0.10 0 35 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 5003 4.68 0.23 12 0.01 2734.00 56573.00 19120 20240717 -33.11 11130 20250422 14.91 13790 -7.25 20250310 11130 14.91 20250422 19120 -33.11 20240717 11130 14.91 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
6 20250513 120225 55 60.00 KOSPI 금융 N N N Y 60 N 12910 140 2 1.10 15894510 1237 14.69 12960 12960 12760 16600 8940 12770 12849.24 0.10 0 -332 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 5050 4.72 0.23 12 0.00 2734.00 56573.00 19120 20240717 -32.48 11130 20250422 15.99 13790 -6.38 20250310 11130 15.99 20250422 19120 -32.48 20240717 11130 15.99 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
7 20250513 110224 55 60.00 KOSPI 금융 N N N Y 60 N 12840 70 2 0.55 7678230 599 7.11 12960 12960 12760 16600 8940 12770 12818.41 0.10 0 -226 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 5022 4.70 0.23 12 0.00 2734.00 56573.00 19120 20240717 -32.85 11130 20250422 15.36 13790 -6.89 20250310 11130 15.36 20250422 19120 -32.85 20240717 11130 15.36 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
8 20250513 100224 55 60.00 KOSPI 금융 N N N Y 60 N 12780 10 2 0.08 4576650 357 4.24 12960 12960 12770 16600 8940 12770 12819.75 0.10 0 -130 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 4999 4.67 0.23 12 0.00 2734.00 56573.00 19120 20240717 -33.16 11130 20250422 14.82 13790 -7.32 20250310 11130 14.82 20250422 19120 -33.16 20240717 11130 14.82 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
9 20250513 090225 55 60.00 KOSPI 금융 N N N Y 60 N 12800 30 2 0.23 1216640 95 1.13 12960 12960 12800 16600 8940 12770 12806.74 0.10 0 0 13176 12972 12776 12572 12376 13075 12675 196 3830 500 9190 10 1 39114367 5007 4.68 0.23 12 0.00 2734.00 56573.00 19120 20240717 -33.05 11130 20250422 15.00 13790 -7.18 20250310 11130 15.00 20250422 19120 -33.05 20240717 11130 15.00 20250422 0.14 Y 007700 500 195 억 40355 N N 38 N 00 N
10 20250512 160220 55 60.00 KOSPI 금융 N N N Y 60 N 12770 200 2 1.59 107230250 8423 61.48 12650 12980 12580 16340 8800 12570 12730.65 0.10 0 1560 12830 12700 12620 12490 12410 12660 12450 196 3770 500 9050 10 1 39114367 4995 4.67 0.23 12 0.02 2734.00 56573.00 19120 20240717 -33.21 11130 20250422 14.73 13790 -7.40 20250310 11130 14.73 20250422 19120 -33.21 20240717 11130 14.73 20250422 0.13 Y 007700 500 195 억 38510 N N 38 N 00 N
11 20250512 150222 55 60.00 KOSPI 금융 N N N Y 60 N 12760 190 2 1.51 104781170 8231 60.08 12650 12980 12580 16340 8800 12570 12730.07 0.10 0 1495 12830 12700 12620 12490 12410 12660 12450 196 3770 500 9050 10 1 39114367 4991 4.67 0.23 12 0.02 2734.00 56573.00 19120 20240717 -33.26 11130 20250422 14.65 13790 -7.47 20250310 11130 14.65 20250422 19120 -33.26 20240717 11130 14.65 20250422 0.13 Y 007700 500 195 억 38510 N N 53 N 00 N
12 20250512 140222 55 60.00 KOSPI 금융 N N N Y 60 N 12850 280 2 2.23 81370530 6398 46.70 12650 12980 12580 16340 8800 12570 12718.12 0.10 0 811 12830 12700 12620 12490 12410 12660 12450 196 3770 500 9050 10 1 39114367 5026 4.70 0.23 12 0.02 2734.00 56573.00 19120 20240717 -32.79 11130 20250422 15.45 13790 -6.82 20250310 11130 15.45 20250422 19120 -32.79 20240717 11130 15.45 20250422 0.13 Y 007700 500 195 억 38510 N N 53 N 00 N