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
010600/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
20250513,160239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,150241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,140242,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,130243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,120243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,110242,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,100243,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250513,090244,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240429,0.00,545,20240429,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250512,160239,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240426,0.00,545,20240426,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250512,150241,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240426,0.00,545,20240426,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,N,N,0,N,00,N
20250512,140240,58,100.00,KOSPI,,유통,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-2.34,2.45,12,0.00,-233.00,222.00,545,20240426,0.00,545,20240426,0.00,545,0.00,20250102,545,0.00,20250102,545,0.00,20240513,545,0.00,20240513,0.00,Y,010600,500,454 억,,645587,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 20250513 160239 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
3 20250513 150241 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
4 20250513 140242 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
5 20250513 130243 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
6 20250513 120243 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
7 20250513 110242 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
8 20250513 100243 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
9 20250513 090244 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240429 0.00 545 20240429 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
10 20250512 160239 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240426 0.00 545 20240426 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
11 20250512 150241 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240426 0.00 545 20240426 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N
12 20250512 140240 58 100.00 KOSPI 유통 N N N N N 545 0 3 0.00 0 0 0.00 0 0 0 708 382 545 0.00 0.71 0 0 545 545 545 545 545 545 545 455 163 500 0 1 1 90923407 496 -2.34 2.45 12 0.00 -233.00 222.00 545 20240426 0.00 545 20240426 0.00 545 0.00 20250102 545 0.00 20250102 545 0.00 20240513 545 0.00 20240513 0.00 Y 010600 500 454 억 645587 N N 0 N 00 N