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
007070/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
20250512,160215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14420,370,2,2.63,3507224180,245368,60.17,14190,14500,13980,18260,9840,14050,14293.80,8.83,0,-56344,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,12056,576.80,0.37,12,0.29,25.00,38589.00,20099,20241126,-28.26,13350,20250403,8.01,17560,-17.88,20250107,13350,8.01,20250403,23500,-38.64,20241126,13350,8.01,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,43286,N,00,N
20250512,150217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14380,330,2,2.35,3385128575,236889,58.09,14190,14500,13980,18260,9840,14050,14290.00,8.83,0,-55108,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,12023,575.20,0.37,12,0.28,25.00,38589.00,20099,20241126,-28.45,13350,20250403,7.72,17560,-18.11,20250107,13350,7.72,20250403,23500,-38.81,20241126,13350,7.72,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250512,140217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14410,360,2,2.56,2578568770,180990,44.38,14190,14500,13980,18260,9840,14050,14247.10,8.83,0,-21231,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,12048,576.40,0.37,12,0.22,25.00,38589.00,20099,20241126,-28.30,13350,20250403,7.94,17560,-17.94,20250107,13350,7.94,20250403,23500,-38.68,20241126,13350,7.94,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250512,130217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14300,250,2,1.78,1548424950,109503,26.85,14190,14320,13980,18260,9840,14050,14140.53,8.83,0,-17115,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,11956,572.00,0.37,12,0.13,25.00,38589.00,20099,20241126,-28.85,13350,20250403,7.12,17560,-18.56,20250107,13350,7.12,20250403,23500,-39.15,20241126,13350,7.12,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250512,120217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14190,140,2,1.00,1187448010,84219,20.65,14190,14250,13980,18260,9840,14050,14099.57,8.83,0,-27181,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,11864,567.60,0.37,12,0.10,25.00,38589.00,20099,20241126,-29.40,13350,20250403,6.29,17560,-19.19,20250107,13350,6.29,20250403,23500,-39.62,20241126,13350,6.29,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250512,110217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14170,120,2,0.85,927440755,65902,16.16,14190,14190,13980,18260,9840,14050,14073.05,8.83,0,-36732,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,11847,566.80,0.37,12,0.08,25.00,38589.00,20099,20241126,-29.50,13350,20250403,6.14,17560,-19.31,20250107,13350,6.14,20250403,23500,-39.70,20241126,13350,6.14,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250512,100216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14030,-20,5,-0.14,680536535,48404,11.87,14190,14190,13980,18260,9840,14050,14059.52,8.83,0,-35537,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,11730,561.20,0.36,12,0.06,25.00,38589.00,20099,20241126,-30.20,13350,20250403,5.09,17560,-20.10,20250107,13350,5.09,20250403,23500,-40.30,20241126,13350,5.09,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250512,090217,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14090,40,2,0.28,132944350,9420,2.31,14190,14190,14080,18260,9840,14050,14113.43,8.83,0,-5332,15056,14552,14276,13772,13496,14415,13635,836,4210,1000,8990,10,1,83607415,11780,563.60,0.37,12,0.01,25.00,38589.00,20099,20241126,-29.90,13350,20250403,5.54,17560,-19.76,20250107,13350,5.54,20250403,23500,-40.04,20241126,13350,5.54,20250403,0.32,Y,007070,1000,836 억,,7383501,N,N,68587,N,00,N
20250509,160215,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14050,-710,5,-4.81,5795145265,407776,294.11,14660,14780,14000,19180,10340,14760,14211.69,8.93,0,-205737,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11747,562.00,0.36,12,0.49,25.00,38589.00,20099,20241126,-30.10,13350,20250403,5.24,17560,-19.99,20250107,13350,5.24,20250403,23500,-40.21,20241126,13350,5.24,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,68416,N,00,N
20250509,150216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14060,-700,5,-4.74,5527132510,388703,280.35,14660,14780,14000,19180,10340,14760,14219.42,8.93,0,-193659,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11755,562.40,0.36,12,0.46,25.00,38589.00,20099,20241126,-30.05,13350,20250403,5.32,17560,-19.93,20250107,13350,5.32,20250403,23500,-40.17,20241126,13350,5.32,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,N,00,N
20250509,140216,55,30.00,KOSPI200,,유통,N,N,N,Y,40,N,14090,-670,5,-4.54,4553958415,319365,230.34,14660,14780,14090,19180,10340,14760,14259.42,8.93,0,-152032,15006,14882,14786,14662,14566,14945,14725,836,4420,1000,9440,10,1,83607415,11780,563.60,0.37,12,0.38,25.00,38589.00,20099,20241126,-29.90,13350,20250403,5.54,17560,-19.76,20250107,13350,5.54,20250403,23500,-40.04,20241126,13350,5.54,20250403,0.32,Y,007070,1000,836 억,,7463226,N,N,26557,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 160215 55 30.00 KOSPI200 유통 N N N Y 40 N 14420 370 2 2.63 3507224180 245368 60.17 14190 14500 13980 18260 9840 14050 14293.80 8.83 0 -56344 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 12056 576.80 0.37 12 0.29 25.00 38589.00 20099 20241126 -28.26 13350 20250403 8.01 17560 -17.88 20250107 13350 8.01 20250403 23500 -38.64 20241126 13350 8.01 20250403 0.32 Y 007070 1000 836 억 7383501 N N 43286 N 00 N
3 20250512 150217 55 30.00 KOSPI200 유통 N N N Y 40 N 14380 330 2 2.35 3385128575 236889 58.09 14190 14500 13980 18260 9840 14050 14290.00 8.83 0 -55108 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 12023 575.20 0.37 12 0.28 25.00 38589.00 20099 20241126 -28.45 13350 20250403 7.72 17560 -18.11 20250107 13350 7.72 20250403 23500 -38.81 20241126 13350 7.72 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
4 20250512 140217 55 30.00 KOSPI200 유통 N N N Y 40 N 14410 360 2 2.56 2578568770 180990 44.38 14190 14500 13980 18260 9840 14050 14247.10 8.83 0 -21231 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 12048 576.40 0.37 12 0.22 25.00 38589.00 20099 20241126 -28.30 13350 20250403 7.94 17560 -17.94 20250107 13350 7.94 20250403 23500 -38.68 20241126 13350 7.94 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
5 20250512 130217 55 30.00 KOSPI200 유통 N N N Y 40 N 14300 250 2 1.78 1548424950 109503 26.85 14190 14320 13980 18260 9840 14050 14140.53 8.83 0 -17115 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 11956 572.00 0.37 12 0.13 25.00 38589.00 20099 20241126 -28.85 13350 20250403 7.12 17560 -18.56 20250107 13350 7.12 20250403 23500 -39.15 20241126 13350 7.12 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
6 20250512 120217 55 30.00 KOSPI200 유통 N N N Y 40 N 14190 140 2 1.00 1187448010 84219 20.65 14190 14250 13980 18260 9840 14050 14099.57 8.83 0 -27181 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 11864 567.60 0.37 12 0.10 25.00 38589.00 20099 20241126 -29.40 13350 20250403 6.29 17560 -19.19 20250107 13350 6.29 20250403 23500 -39.62 20241126 13350 6.29 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
7 20250512 110217 55 30.00 KOSPI200 유통 N N N Y 40 N 14170 120 2 0.85 927440755 65902 16.16 14190 14190 13980 18260 9840 14050 14073.05 8.83 0 -36732 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 11847 566.80 0.37 12 0.08 25.00 38589.00 20099 20241126 -29.50 13350 20250403 6.14 17560 -19.31 20250107 13350 6.14 20250403 23500 -39.70 20241126 13350 6.14 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
8 20250512 100216 55 30.00 KOSPI200 유통 N N N Y 40 N 14030 -20 5 -0.14 680536535 48404 11.87 14190 14190 13980 18260 9840 14050 14059.52 8.83 0 -35537 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 11730 561.20 0.36 12 0.06 25.00 38589.00 20099 20241126 -30.20 13350 20250403 5.09 17560 -20.10 20250107 13350 5.09 20250403 23500 -40.30 20241126 13350 5.09 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
9 20250512 090217 55 30.00 KOSPI200 유통 N N N Y 40 N 14090 40 2 0.28 132944350 9420 2.31 14190 14190 14080 18260 9840 14050 14113.43 8.83 0 -5332 15056 14552 14276 13772 13496 14415 13635 836 4210 1000 8990 10 1 83607415 11780 563.60 0.37 12 0.01 25.00 38589.00 20099 20241126 -29.90 13350 20250403 5.54 17560 -19.76 20250107 13350 5.54 20250403 23500 -40.04 20241126 13350 5.54 20250403 0.32 Y 007070 1000 836 억 7383501 N N 68587 N 00 N
10 20250509 160215 55 30.00 KOSPI200 유통 N N N Y 40 N 14050 -710 5 -4.81 5795145265 407776 294.11 14660 14780 14000 19180 10340 14760 14211.69 8.93 0 -205737 15006 14882 14786 14662 14566 14945 14725 836 4420 1000 9440 10 1 83607415 11747 562.00 0.36 12 0.49 25.00 38589.00 20099 20241126 -30.10 13350 20250403 5.24 17560 -19.99 20250107 13350 5.24 20250403 23500 -40.21 20241126 13350 5.24 20250403 0.32 Y 007070 1000 836 억 7463226 N N 68416 N 00 N
11 20250509 150216 55 30.00 KOSPI200 유통 N N N Y 40 N 14060 -700 5 -4.74 5527132510 388703 280.35 14660 14780 14000 19180 10340 14760 14219.42 8.93 0 -193659 15006 14882 14786 14662 14566 14945 14725 836 4420 1000 9440 10 1 83607415 11755 562.40 0.36 12 0.46 25.00 38589.00 20099 20241126 -30.05 13350 20250403 5.32 17560 -19.93 20250107 13350 5.32 20250403 23500 -40.17 20241126 13350 5.32 20250403 0.32 Y 007070 1000 836 억 7463226 N N 26557 N 00 N
12 20250509 140216 55 30.00 KOSPI200 유통 N N N Y 40 N 14090 -670 5 -4.54 4553958415 319365 230.34 14660 14780 14090 19180 10340 14760 14259.42 8.93 0 -152032 15006 14882 14786 14662 14566 14945 14725 836 4420 1000 9440 10 1 83607415 11780 563.60 0.37 12 0.38 25.00 38589.00 20099 20241126 -29.90 13350 20250403 5.54 17560 -19.76 20250107 13350 5.54 20250403 23500 -40.04 20241126 13350 5.54 20250403 0.32 Y 007070 1000 836 억 7463226 N N 26557 N 00 N