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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
000700/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
20250512,160109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5500,-10,5,-0.18,105413925,19161,102.25,5560,5560,5450,7160,3860,5510,5501.48,19.87,0,-2350,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1432,8.70,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.01,4955,20241113,11.00,5650,-2.65,20250326,5140,7.00,20250409,5750,-4.35,20240531,4955,11.00,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,25,N,00,N
20250512,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,101446925,18440,98.40,5560,5560,5450,7160,3860,5510,5501.46,19.87,0,-2067,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250512,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,68805985,12512,66.77,5560,5560,5450,7160,3860,5510,5499.20,19.87,0,-1853,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.05,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250512,130109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5490,-20,5,-0.36,55949535,10173,54.28,5560,5560,5450,7160,3860,5510,5499.81,19.87,0,-1471,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1430,8.69,0.42,12,0.04,632.00,13098.00,5790,20240509,-5.18,4955,20241113,10.80,5650,-2.83,20250326,5140,6.81,20250409,5750,-4.52,20240531,4955,10.80,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250512,120109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,0,3,0.00,50074835,9103,48.58,5560,5560,5450,7160,3860,5510,5500.92,19.87,0,-462,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1435,8.72,0.42,12,0.03,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5750,-4.17,20240531,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250512,110110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5480,-30,5,-0.54,45818035,8328,44.44,5560,5560,5450,7160,3860,5510,5501.69,19.87,0,-786,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1427,8.67,0.42,12,0.03,632.00,13098.00,5790,20240509,-5.35,4955,20241113,10.60,5650,-3.01,20250326,5140,6.61,20250409,5750,-4.70,20240531,4955,10.60,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250512,100110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,0,3,0.00,16318660,2960,15.80,5560,5560,5480,7160,3860,5510,5513.06,19.87,0,-709,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1435,8.72,0.42,12,0.01,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5750,-4.17,20240531,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250512,090110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5520,10,2,0.18,778280,140,0.75,5560,5560,5520,7160,3860,5510,5559.14,19.87,0,-3,5550,5530,5490,5470,5430,5540,5480,651,1650,2500,4070,10,1,26041812,1438,8.73,0.42,12,0.00,632.00,13098.00,5790,20240509,-4.66,4955,20241113,11.40,5650,-2.30,20250326,5140,7.39,20250409,5750,-4.00,20240531,4955,11.40,20241113,0.03,Y,000700,2500,651 억,,5175799,N,N,36,N,00,N
20250509,160110,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5510,0,3,0.00,102444870,18740,247.95,5510,5510,5450,7160,3860,5510,5466.64,19.92,0,-12451,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1435,8.72,0.42,12,0.07,632.00,13098.00,5790,20240509,-4.84,4955,20241113,11.20,5650,-2.48,20250326,5140,7.20,20250409,5790,-4.84,20240509,4955,11.20,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,36,N,00,N
20250509,150109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5470,-40,5,-0.73,94360360,17271,228.51,5510,5510,5450,7160,3860,5510,5463.51,19.92,0,-11849,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1424,8.66,0.42,12,0.07,632.00,13098.00,5790,20240509,-5.53,4955,20241113,10.39,5650,-3.19,20250326,5140,6.42,20250409,5790,-5.53,20240509,4955,10.39,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,N,00,N
20250509,140109,57,100.00,KOSPI,,일반서비스,N,N,N,N, ,N,5450,-60,5,-1.09,74387100,13613,180.11,5510,5510,5450,7160,3860,5510,5464.42,19.92,0,-8636,5590,5550,5470,5430,5350,5570,5450,651,1650,2500,4070,10,1,26041812,1419,8.62,0.42,12,0.05,632.00,13098.00,5790,20240509,-5.87,4955,20241113,9.99,5650,-3.54,20250326,5140,6.03,20250409,5790,-5.87,20240509,4955,9.99,20241113,0.03,Y,000700,2500,651 억,,5188425,N,N,0,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 20250512 160109 57 100.00 KOSPI 일반서비스 N N N N N 5500 -10 5 -0.18 105413925 19161 102.25 5560 5560 5450 7160 3860 5510 5501.48 19.87 0 -2350 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1432 8.70 0.42 12 0.07 632.00 13098.00 5790 20240509 -5.01 4955 20241113 11.00 5650 -2.65 20250326 5140 7.00 20250409 5750 -4.35 20240531 4955 11.00 20241113 0.03 Y 000700 2500 651 억 5175799 N N 25 N 00 N
3 20250512 150109 57 100.00 KOSPI 일반서비스 N N N N N 5490 -20 5 -0.36 101446925 18440 98.40 5560 5560 5450 7160 3860 5510 5501.46 19.87 0 -2067 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1430 8.69 0.42 12 0.07 632.00 13098.00 5790 20240509 -5.18 4955 20241113 10.80 5650 -2.83 20250326 5140 6.81 20250409 5750 -4.52 20240531 4955 10.80 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
4 20250512 140109 57 100.00 KOSPI 일반서비스 N N N N N 5490 -20 5 -0.36 68805985 12512 66.77 5560 5560 5450 7160 3860 5510 5499.20 19.87 0 -1853 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1430 8.69 0.42 12 0.05 632.00 13098.00 5790 20240509 -5.18 4955 20241113 10.80 5650 -2.83 20250326 5140 6.81 20250409 5750 -4.52 20240531 4955 10.80 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
5 20250512 130109 57 100.00 KOSPI 일반서비스 N N N N N 5490 -20 5 -0.36 55949535 10173 54.28 5560 5560 5450 7160 3860 5510 5499.81 19.87 0 -1471 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1430 8.69 0.42 12 0.04 632.00 13098.00 5790 20240509 -5.18 4955 20241113 10.80 5650 -2.83 20250326 5140 6.81 20250409 5750 -4.52 20240531 4955 10.80 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
6 20250512 120109 57 100.00 KOSPI 일반서비스 N N N N N 5510 0 3 0.00 50074835 9103 48.58 5560 5560 5450 7160 3860 5510 5500.92 19.87 0 -462 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1435 8.72 0.42 12 0.03 632.00 13098.00 5790 20240509 -4.84 4955 20241113 11.20 5650 -2.48 20250326 5140 7.20 20250409 5750 -4.17 20240531 4955 11.20 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
7 20250512 110110 57 100.00 KOSPI 일반서비스 N N N N N 5480 -30 5 -0.54 45818035 8328 44.44 5560 5560 5450 7160 3860 5510 5501.69 19.87 0 -786 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1427 8.67 0.42 12 0.03 632.00 13098.00 5790 20240509 -5.35 4955 20241113 10.60 5650 -3.01 20250326 5140 6.61 20250409 5750 -4.70 20240531 4955 10.60 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
8 20250512 100110 57 100.00 KOSPI 일반서비스 N N N N N 5510 0 3 0.00 16318660 2960 15.80 5560 5560 5480 7160 3860 5510 5513.06 19.87 0 -709 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1435 8.72 0.42 12 0.01 632.00 13098.00 5790 20240509 -4.84 4955 20241113 11.20 5650 -2.48 20250326 5140 7.20 20250409 5750 -4.17 20240531 4955 11.20 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
9 20250512 090110 57 100.00 KOSPI 일반서비스 N N N N N 5520 10 2 0.18 778280 140 0.75 5560 5560 5520 7160 3860 5510 5559.14 19.87 0 -3 5550 5530 5490 5470 5430 5540 5480 651 1650 2500 4070 10 1 26041812 1438 8.73 0.42 12 0.00 632.00 13098.00 5790 20240509 -4.66 4955 20241113 11.40 5650 -2.30 20250326 5140 7.39 20250409 5750 -4.00 20240531 4955 11.40 20241113 0.03 Y 000700 2500 651 억 5175799 N N 36 N 00 N
10 20250509 160110 57 100.00 KOSPI 일반서비스 N N N N N 5510 0 3 0.00 102444870 18740 247.95 5510 5510 5450 7160 3860 5510 5466.64 19.92 0 -12451 5590 5550 5470 5430 5350 5570 5450 651 1650 2500 4070 10 1 26041812 1435 8.72 0.42 12 0.07 632.00 13098.00 5790 20240509 -4.84 4955 20241113 11.20 5650 -2.48 20250326 5140 7.20 20250409 5790 -4.84 20240509 4955 11.20 20241113 0.03 Y 000700 2500 651 억 5188425 N N 36 N 00 N
11 20250509 150109 57 100.00 KOSPI 일반서비스 N N N N N 5470 -40 5 -0.73 94360360 17271 228.51 5510 5510 5450 7160 3860 5510 5463.51 19.92 0 -11849 5590 5550 5470 5430 5350 5570 5450 651 1650 2500 4070 10 1 26041812 1424 8.66 0.42 12 0.07 632.00 13098.00 5790 20240509 -5.53 4955 20241113 10.39 5650 -3.19 20250326 5140 6.42 20250409 5790 -5.53 20240509 4955 10.39 20241113 0.03 Y 000700 2500 651 억 5188425 N N 0 N 00 N
12 20250509 140109 57 100.00 KOSPI 일반서비스 N N N N N 5450 -60 5 -1.09 74387100 13613 180.11 5510 5510 5450 7160 3860 5510 5464.42 19.92 0 -8636 5590 5550 5470 5430 5350 5570 5450 651 1650 2500 4070 10 1 26041812 1419 8.62 0.42 12 0.05 632.00 13098.00 5790 20240509 -5.87 4955 20241113 9.99 5650 -3.54 20250326 5140 6.03 20250409 5790 -5.87 20240509 4955 9.99 20241113 0.03 Y 000700 2500 651 억 5188425 N N 0 N 00 N