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
069640/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
20250513,160556,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1184,-25,5,-2.07,8200321,6819,130.86,1228,1228,1184,1571,847,1209,1202.57,0.52,0,8,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,356,-0.91,0.55,12,0.02,-1305.00,2140.00,2800,20240906,-57.71,1095,20250404,8.13,1490,-20.54,20250122,1095,8.13,20250404,2800,-57.71,20240906,1095,8.13,20250404,0.00,Y,069640,500,150 억,,155769,N,N,109,N,00,N
20250513,150604,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1205,-4,5,-0.33,5885744,4869,93.44,1228,1228,1199,1571,847,1209,1208.82,0.52,0,1398,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,363,-0.92,0.56,12,0.02,-1305.00,2140.00,2800,20240906,-56.96,1095,20250404,10.05,1490,-19.13,20250122,1095,10.05,20250404,2800,-56.96,20240906,1095,10.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250513,140605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1201,-8,5,-0.66,4888838,4038,77.49,1228,1228,1201,1571,847,1209,1210.71,0.52,0,1899,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,362,-0.92,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-57.11,1095,20250404,9.68,1490,-19.40,20250122,1095,9.68,20250404,2800,-57.11,20240906,1095,9.68,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250513,130605,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1221,12,2,0.99,1210709,994,19.08,1228,1228,1209,1571,847,1209,1218.02,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,368,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.39,1095,20250404,11.51,1490,-18.05,20250122,1095,11.51,20250404,2800,-56.39,20240906,1095,11.51,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250513,120606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,18,2,1.49,1183847,972,18.65,1228,1228,1209,1571,847,1209,1217.95,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,369,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.18,1095,20250404,12.05,1490,-17.65,20250122,1095,12.05,20250404,2800,-56.18,20240906,1095,12.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250513,110606,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,18,2,1.49,1183847,972,18.65,1228,1228,1209,1571,847,1209,1217.95,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,369,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.18,1095,20250404,12.05,1490,-17.65,20250122,1095,12.05,20250404,2800,-56.18,20240906,1095,12.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250513,100607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1227,18,2,1.49,1171577,962,18.46,1228,1228,1209,1571,847,1209,1217.86,0.52,0,502,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,369,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.18,1095,20250404,12.05,1490,-17.65,20250122,1095,12.05,20250404,2800,-56.18,20240906,1095,12.05,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250513,090610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1210,1,2,0.08,1153367,947,18.17,1228,1228,1209,1571,847,1209,1217.92,0.52,0,501,1281,1244,1222,1185,1163,1263,1204,151,362,500,740,1,1,30106502,364,-0.93,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.79,1095,20250404,10.50,1490,-18.79,20250122,1095,10.50,20250404,2800,-56.79,20240906,1095,10.50,20250404,0.00,Y,069640,500,150 억,,155769,N,N,0,N,00,N
20250512,160555,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1209,9,2,0.75,5971931,4911,38.26,1200,1259,1200,1560,840,1200,1216.03,0.52,0,235,1288,1244,1215,1171,1142,1236,1163,151,360,500,740,1,1,30106502,364,-0.93,0.56,12,0.02,-1305.00,2140.00,2800,20240906,-56.82,1095,20250404,10.41,1490,-18.86,20250122,1095,10.41,20250404,2800,-56.82,20240906,1095,10.41,20250404,0.00,Y,069640,500,150 억,,155873,N,N,1,N,00,N
20250512,150601,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1207,7,2,0.58,4694662,3855,30.03,1200,1259,1200,1560,840,1200,1217.81,0.52,0,124,1288,1244,1215,1171,1142,1236,1163,151,360,500,740,1,1,30106502,363,-0.92,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-56.89,1095,20250404,10.23,1490,-18.99,20250122,1095,10.23,20250404,2800,-56.89,20240906,1095,10.23,20250404,0.00,Y,069640,500,150 억,,155873,N,N,1,N,00,N
20250512,140600,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1207,7,2,0.58,4448113,3651,28.44,1200,1259,1200,1560,840,1200,1218.33,0.52,0,24,1288,1244,1215,1171,1142,1236,1163,151,360,500,740,1,1,30106502,363,-0.92,0.56,12,0.01,-1305.00,2140.00,2800,20240906,-56.89,1095,20250404,10.23,1490,-18.99,20250122,1095,10.23,20250404,2800,-56.89,20240906,1095,10.23,20250404,0.00,Y,069640,500,150 억,,155873,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 20250513 160556 57 100.00 KOSPI 유통 N N N N N 1184 -25 5 -2.07 8200321 6819 130.86 1228 1228 1184 1571 847 1209 1202.57 0.52 0 8 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 356 -0.91 0.55 12 0.02 -1305.00 2140.00 2800 20240906 -57.71 1095 20250404 8.13 1490 -20.54 20250122 1095 8.13 20250404 2800 -57.71 20240906 1095 8.13 20250404 0.00 Y 069640 500 150 억 155769 N N 109 N 00 N
3 20250513 150604 57 100.00 KOSPI 유통 N N N N N 1205 -4 5 -0.33 5885744 4869 93.44 1228 1228 1199 1571 847 1209 1208.82 0.52 0 1398 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 363 -0.92 0.56 12 0.02 -1305.00 2140.00 2800 20240906 -56.96 1095 20250404 10.05 1490 -19.13 20250122 1095 10.05 20250404 2800 -56.96 20240906 1095 10.05 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
4 20250513 140605 57 100.00 KOSPI 유통 N N N N N 1201 -8 5 -0.66 4888838 4038 77.49 1228 1228 1201 1571 847 1209 1210.71 0.52 0 1899 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 362 -0.92 0.56 12 0.01 -1305.00 2140.00 2800 20240906 -57.11 1095 20250404 9.68 1490 -19.40 20250122 1095 9.68 20250404 2800 -57.11 20240906 1095 9.68 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
5 20250513 130605 57 100.00 KOSPI 유통 N N N N N 1221 12 2 0.99 1210709 994 19.08 1228 1228 1209 1571 847 1209 1218.02 0.52 0 502 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 368 -0.94 0.57 12 0.00 -1305.00 2140.00 2800 20240906 -56.39 1095 20250404 11.51 1490 -18.05 20250122 1095 11.51 20250404 2800 -56.39 20240906 1095 11.51 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
6 20250513 120606 57 100.00 KOSPI 유통 N N N N N 1227 18 2 1.49 1183847 972 18.65 1228 1228 1209 1571 847 1209 1217.95 0.52 0 502 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 369 -0.94 0.57 12 0.00 -1305.00 2140.00 2800 20240906 -56.18 1095 20250404 12.05 1490 -17.65 20250122 1095 12.05 20250404 2800 -56.18 20240906 1095 12.05 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
7 20250513 110606 57 100.00 KOSPI 유통 N N N N N 1227 18 2 1.49 1183847 972 18.65 1228 1228 1209 1571 847 1209 1217.95 0.52 0 502 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 369 -0.94 0.57 12 0.00 -1305.00 2140.00 2800 20240906 -56.18 1095 20250404 12.05 1490 -17.65 20250122 1095 12.05 20250404 2800 -56.18 20240906 1095 12.05 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
8 20250513 100607 57 100.00 KOSPI 유통 N N N N N 1227 18 2 1.49 1171577 962 18.46 1228 1228 1209 1571 847 1209 1217.86 0.52 0 502 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 369 -0.94 0.57 12 0.00 -1305.00 2140.00 2800 20240906 -56.18 1095 20250404 12.05 1490 -17.65 20250122 1095 12.05 20250404 2800 -56.18 20240906 1095 12.05 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
9 20250513 090610 57 100.00 KOSPI 유통 N N N N N 1210 1 2 0.08 1153367 947 18.17 1228 1228 1209 1571 847 1209 1217.92 0.52 0 501 1281 1244 1222 1185 1163 1263 1204 151 362 500 740 1 1 30106502 364 -0.93 0.57 12 0.00 -1305.00 2140.00 2800 20240906 -56.79 1095 20250404 10.50 1490 -18.79 20250122 1095 10.50 20250404 2800 -56.79 20240906 1095 10.50 20250404 0.00 Y 069640 500 150 억 155769 N N 0 N 00 N
10 20250512 160555 57 100.00 KOSPI 유통 N N N N N 1209 9 2 0.75 5971931 4911 38.26 1200 1259 1200 1560 840 1200 1216.03 0.52 0 235 1288 1244 1215 1171 1142 1236 1163 151 360 500 740 1 1 30106502 364 -0.93 0.56 12 0.02 -1305.00 2140.00 2800 20240906 -56.82 1095 20250404 10.41 1490 -18.86 20250122 1095 10.41 20250404 2800 -56.82 20240906 1095 10.41 20250404 0.00 Y 069640 500 150 억 155873 N N 1 N 00 N
11 20250512 150601 57 100.00 KOSPI 유통 N N N N N 1207 7 2 0.58 4694662 3855 30.03 1200 1259 1200 1560 840 1200 1217.81 0.52 0 124 1288 1244 1215 1171 1142 1236 1163 151 360 500 740 1 1 30106502 363 -0.92 0.56 12 0.01 -1305.00 2140.00 2800 20240906 -56.89 1095 20250404 10.23 1490 -18.99 20250122 1095 10.23 20250404 2800 -56.89 20240906 1095 10.23 20250404 0.00 Y 069640 500 150 억 155873 N N 1 N 00 N
12 20250512 140600 57 100.00 KOSPI 유통 N N N N N 1207 7 2 0.58 4448113 3651 28.44 1200 1259 1200 1560 840 1200 1218.33 0.52 0 24 1288 1244 1215 1171 1142 1236 1163 151 360 500 740 1 1 30106502 363 -0.92 0.56 12 0.01 -1305.00 2140.00 2800 20240906 -56.89 1095 20250404 10.23 1490 -18.99 20250122 1095 10.23 20250404 2800 -56.89 20240906 1095 10.23 20250404 0.00 Y 069640 500 150 억 155873 N N 1 N 00 N