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
069960/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
20250513,160557,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66000,-1600,5,-2.37,6306941200,95371,34.87,66900,67200,65400,87800,47400,67600,66130.61,22.93,0,12942,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14935,-42.77,0.33,12,0.42,-1543.00,198360.00,68000,20250512,-2.94,41500,20241115,59.04,68000,-2.94,20250512,45650,44.58,20250102,68000,-2.94,20250512,41500,59.04,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,7740,N,00,N
20250513,150605,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66000,-1600,5,-2.37,5849562300,88444,32.34,66900,67200,65400,87800,47400,67600,66138.60,22.93,0,12626,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14935,-42.77,0.33,12,0.39,-1543.00,198360.00,68000,20250512,-2.94,41500,20241115,59.04,68000,-2.94,20250512,45650,44.58,20250102,68000,-2.94,20250512,41500,59.04,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250513,140606,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,65800,-1800,5,-2.66,4429500400,66852,24.45,66900,67200,65700,87800,47400,67600,66258.31,22.93,0,9680,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14890,-42.64,0.33,12,0.30,-1543.00,198360.00,68000,20250512,-3.24,41500,20241115,58.55,68000,-3.24,20250512,45650,44.14,20250102,68000,-3.24,20250512,41500,58.55,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250513,130606,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,65900,-1700,5,-2.51,3445643450,51970,19.00,66900,67200,65800,87800,47400,67600,66300.62,22.93,0,8875,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,14912,-42.71,0.33,12,0.23,-1543.00,198360.00,68000,20250512,-3.09,41500,20241115,58.80,68000,-3.09,20250512,45650,44.36,20250102,68000,-3.09,20250512,41500,58.80,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250513,120607,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66300,-1300,5,-1.92,2848263100,42942,15.70,66900,67200,65800,87800,47400,67600,66328.14,22.93,0,6155,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15003,-42.97,0.33,12,0.19,-1543.00,198360.00,68000,20250512,-2.50,41500,20241115,59.76,68000,-2.50,20250512,45650,45.24,20250102,68000,-2.50,20250512,41500,59.76,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250513,110606,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66400,-1200,5,-1.78,2203261650,33197,12.14,66900,67200,65800,87800,47400,67600,66369.30,22.93,0,3189,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15026,-43.03,0.33,12,0.15,-1543.00,198360.00,68000,20250512,-2.35,41500,20241115,60.00,68000,-2.35,20250512,45650,45.45,20250102,68000,-2.35,20250512,41500,60.00,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250513,100608,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66500,-1100,5,-1.63,1420295250,21397,7.82,66900,67200,65800,87800,47400,67600,66378.24,22.93,0,900,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15048,-43.10,0.34,12,0.09,-1543.00,198360.00,68000,20250512,-2.21,41500,20241115,60.24,68000,-2.21,20250512,45650,45.67,20250102,68000,-2.21,20250512,41500,60.24,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250513,090611,55,60.00,KOSPI200,,유통,N,N,N,Y,60,N,66800,-800,5,-1.18,289532800,4337,1.59,66900,67200,66400,87800,47400,67600,66758.77,22.93,0,-448,70866,69232,66366,64732,61866,70050,65550,1170,20200,5000,51370,100,1,22628813,15116,-43.29,0.34,12,0.02,-1543.00,198360.00,68000,20250512,-1.76,41500,20241115,60.96,68000,-1.76,20250512,45650,46.33,20250102,68000,-1.76,20250512,41500,60.96,20241115,0.10,Y,069960,5000,1170 억,,5189239,N,N,5818,N,00,N
20250512,160555,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,67600,6300,2,10.28,18291231550,273471,504.38,63800,68000,63500,79600,43000,61300,66885.38,22.42,0,109271,63500,62400,61800,60700,60100,62100,60400,1170,18300,5000,46580,100,1,22628813,15297,-43.81,0.34,12,1.21,-1543.00,198360.00,68000,20250512,-0.59,41500,20241115,62.89,68000,-0.59,20250512,45650,48.08,20250102,68000,-0.59,20250512,41500,62.89,20241115,0.10,Y,069960,5000,1170 억,,5072630,N,N,5818,N,00,N
20250512,150602,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,67600,6300,2,10.28,17287595400,258618,476.99,63800,68000,63500,79600,43000,61300,66846.06,22.42,0,104175,63500,62400,61800,60700,60100,62100,60400,1170,18300,5000,46580,100,1,22628813,15297,-43.81,0.34,12,1.14,-1543.00,198360.00,68000,20250512,-0.59,41500,20241115,62.89,68000,-0.59,20250512,45650,48.08,20250102,68000,-0.59,20250512,41500,62.89,20241115,0.10,Y,069960,5000,1170 억,,5072630,N,N,10422,N,00,N
20250512,140601,55,60.00,KOSPI200,신고가,유통,N,N,N,Y,60,N,67500,6200,2,10.11,14778408700,221452,408.44,63800,68000,63500,79600,43000,61300,66734.14,22.42,0,102626,63500,62400,61800,60700,60100,62100,60400,1170,18300,5000,46580,100,1,22628813,15274,-43.75,0.34,12,0.98,-1543.00,198360.00,68000,20250512,-0.74,41500,20241115,62.65,68000,-0.74,20250512,45650,47.86,20250102,68000,-0.74,20250512,41500,62.65,20241115,0.10,Y,069960,5000,1170 억,,5072630,N,N,10422,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 160557 55 60.00 KOSPI200 유통 N N N Y 60 N 66000 -1600 5 -2.37 6306941200 95371 34.87 66900 67200 65400 87800 47400 67600 66130.61 22.93 0 12942 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 14935 -42.77 0.33 12 0.42 -1543.00 198360.00 68000 20250512 -2.94 41500 20241115 59.04 68000 -2.94 20250512 45650 44.58 20250102 68000 -2.94 20250512 41500 59.04 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 7740 N 00 N
3 20250513 150605 55 60.00 KOSPI200 유통 N N N Y 60 N 66000 -1600 5 -2.37 5849562300 88444 32.34 66900 67200 65400 87800 47400 67600 66138.60 22.93 0 12626 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 14935 -42.77 0.33 12 0.39 -1543.00 198360.00 68000 20250512 -2.94 41500 20241115 59.04 68000 -2.94 20250512 45650 44.58 20250102 68000 -2.94 20250512 41500 59.04 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
4 20250513 140606 55 60.00 KOSPI200 유통 N N N Y 60 N 65800 -1800 5 -2.66 4429500400 66852 24.45 66900 67200 65700 87800 47400 67600 66258.31 22.93 0 9680 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 14890 -42.64 0.33 12 0.30 -1543.00 198360.00 68000 20250512 -3.24 41500 20241115 58.55 68000 -3.24 20250512 45650 44.14 20250102 68000 -3.24 20250512 41500 58.55 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
5 20250513 130606 55 60.00 KOSPI200 유통 N N N Y 60 N 65900 -1700 5 -2.51 3445643450 51970 19.00 66900 67200 65800 87800 47400 67600 66300.62 22.93 0 8875 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 14912 -42.71 0.33 12 0.23 -1543.00 198360.00 68000 20250512 -3.09 41500 20241115 58.80 68000 -3.09 20250512 45650 44.36 20250102 68000 -3.09 20250512 41500 58.80 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
6 20250513 120607 55 60.00 KOSPI200 유통 N N N Y 60 N 66300 -1300 5 -1.92 2848263100 42942 15.70 66900 67200 65800 87800 47400 67600 66328.14 22.93 0 6155 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 15003 -42.97 0.33 12 0.19 -1543.00 198360.00 68000 20250512 -2.50 41500 20241115 59.76 68000 -2.50 20250512 45650 45.24 20250102 68000 -2.50 20250512 41500 59.76 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
7 20250513 110606 55 60.00 KOSPI200 유통 N N N Y 60 N 66400 -1200 5 -1.78 2203261650 33197 12.14 66900 67200 65800 87800 47400 67600 66369.30 22.93 0 3189 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 15026 -43.03 0.33 12 0.15 -1543.00 198360.00 68000 20250512 -2.35 41500 20241115 60.00 68000 -2.35 20250512 45650 45.45 20250102 68000 -2.35 20250512 41500 60.00 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
8 20250513 100608 55 60.00 KOSPI200 유통 N N N Y 60 N 66500 -1100 5 -1.63 1420295250 21397 7.82 66900 67200 65800 87800 47400 67600 66378.24 22.93 0 900 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 15048 -43.10 0.34 12 0.09 -1543.00 198360.00 68000 20250512 -2.21 41500 20241115 60.24 68000 -2.21 20250512 45650 45.67 20250102 68000 -2.21 20250512 41500 60.24 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
9 20250513 090611 55 60.00 KOSPI200 유통 N N N Y 60 N 66800 -800 5 -1.18 289532800 4337 1.59 66900 67200 66400 87800 47400 67600 66758.77 22.93 0 -448 70866 69232 66366 64732 61866 70050 65550 1170 20200 5000 51370 100 1 22628813 15116 -43.29 0.34 12 0.02 -1543.00 198360.00 68000 20250512 -1.76 41500 20241115 60.96 68000 -1.76 20250512 45650 46.33 20250102 68000 -1.76 20250512 41500 60.96 20241115 0.10 Y 069960 5000 1170 억 5189239 N N 5818 N 00 N
10 20250512 160555 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 67600 6300 2 10.28 18291231550 273471 504.38 63800 68000 63500 79600 43000 61300 66885.38 22.42 0 109271 63500 62400 61800 60700 60100 62100 60400 1170 18300 5000 46580 100 1 22628813 15297 -43.81 0.34 12 1.21 -1543.00 198360.00 68000 20250512 -0.59 41500 20241115 62.89 68000 -0.59 20250512 45650 48.08 20250102 68000 -0.59 20250512 41500 62.89 20241115 0.10 Y 069960 5000 1170 억 5072630 N N 5818 N 00 N
11 20250512 150602 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 67600 6300 2 10.28 17287595400 258618 476.99 63800 68000 63500 79600 43000 61300 66846.06 22.42 0 104175 63500 62400 61800 60700 60100 62100 60400 1170 18300 5000 46580 100 1 22628813 15297 -43.81 0.34 12 1.14 -1543.00 198360.00 68000 20250512 -0.59 41500 20241115 62.89 68000 -0.59 20250512 45650 48.08 20250102 68000 -0.59 20250512 41500 62.89 20241115 0.10 Y 069960 5000 1170 억 5072630 N N 10422 N 00 N
12 20250512 140601 55 60.00 KOSPI200 신고가 유통 N N N Y 60 N 67500 6200 2 10.11 14778408700 221452 408.44 63800 68000 63500 79600 43000 61300 66734.14 22.42 0 102626 63500 62400 61800 60700 60100 62100 60400 1170 18300 5000 46580 100 1 22628813 15274 -43.75 0.34 12 0.98 -1543.00 198360.00 68000 20250512 -0.74 41500 20241115 62.65 68000 -0.74 20250512 45650 47.86 20250102 68000 -0.74 20250512 41500 62.65 20241115 0.10 Y 069960 5000 1170 억 5072630 N N 10422 N 00 N