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
070960/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
20250513,160558,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,20,2,0.47,407390205,95271,59.72,4275,4305,4245,5530,2985,4260,4276.12,1.74,0,11512,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2060,25.78,0.53,12,0.20,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4680,-8.55,20250423,3065,39.64,20250121,5250,-18.48,20240905,2820,51.77,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,2067,N,00,N
20250513,150605,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4270,10,2,0.23,390784150,91386,57.28,4275,4305,4245,5530,2985,4260,4276.19,1.74,0,11191,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2055,25.72,0.53,12,0.19,166.00,8101.00,5250,20240905,-18.67,2660,20240509,60.53,4680,-8.76,20250423,3065,39.31,20250121,5250,-18.67,20240905,2820,51.42,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250513,140606,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4255,-5,5,-0.12,341943820,79908,50.09,4275,4305,4250,5530,2985,4260,4279.22,1.74,0,7977,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2048,25.63,0.53,12,0.17,166.00,8101.00,5250,20240905,-18.95,2660,20240509,59.96,4680,-9.08,20250423,3065,38.83,20250121,5250,-18.95,20240905,2820,50.89,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250513,130607,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4260,0,3,0.00,300565485,70188,43.99,4275,4305,4260,5530,2985,4260,4282.29,1.74,0,8359,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2050,25.66,0.53,12,0.15,166.00,8101.00,5250,20240905,-18.86,2660,20240509,60.15,4680,-8.97,20250423,3065,38.99,20250121,5250,-18.86,20240905,2820,51.06,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250513,120608,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4285,25,2,0.59,258617030,60373,37.84,4275,4305,4265,5530,2985,4260,4283.65,1.74,0,10688,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2063,25.81,0.53,12,0.13,166.00,8101.00,5250,20240905,-18.38,2660,20240509,61.09,4680,-8.44,20250423,3065,39.80,20250121,5250,-18.38,20240905,2820,51.95,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250513,110607,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4275,15,2,0.35,228021510,53224,33.36,4275,4305,4265,5530,2985,4260,4284.19,1.74,0,8148,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2058,25.75,0.53,12,0.11,166.00,8101.00,5250,20240905,-18.57,2660,20240509,60.71,4680,-8.65,20250423,3065,39.48,20250121,5250,-18.57,20240905,2820,51.60,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250513,100609,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4280,20,2,0.47,187345795,43717,27.40,4275,4305,4265,5530,2985,4260,4285.42,1.74,0,9585,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2060,25.78,0.53,12,0.09,166.00,8101.00,5250,20240905,-18.48,2660,20240509,60.90,4680,-8.55,20250423,3065,39.64,20250121,5250,-18.48,20240905,2820,51.77,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250513,090612,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4275,15,2,0.35,51977110,12140,7.61,4275,4295,4265,5530,2985,4260,4281.48,1.74,0,1875,4366,4312,4256,4202,4146,4285,4175,2407,1270,5000,2720,5,1,48133333,2058,25.75,0.53,12,0.03,166.00,8101.00,5250,20240905,-18.57,2660,20240509,60.71,4680,-8.65,20250423,3065,39.48,20250121,5250,-18.57,20240905,2820,51.60,20240513,3.27,Y,070960,5000,2406 억,,838527,N,N,8175,N,00,N
20250512,160556,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4260,10,2,0.24,679789840,159542,78.31,4270,4310,4200,5520,2975,4250,4260.88,1.65,0,33933,4363,4306,4218,4161,4073,4262,4117,2407,1270,5000,2720,5,1,48133333,2050,25.66,0.53,12,0.33,166.00,8101.00,5250,20240905,-18.86,2660,20240509,60.15,4680,-8.97,20250423,3065,38.99,20250121,5250,-18.86,20240905,2820,51.06,20240513,3.34,Y,070960,5000,2406 억,,795998,N,N,8175,N,00,N
20250512,150603,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4255,5,2,0.12,656991240,154183,75.68,4270,4310,4200,5520,2975,4250,4261.11,1.65,0,34997,4363,4306,4218,4161,4073,4262,4117,2407,1270,5000,2720,5,1,48133333,2048,25.63,0.53,12,0.32,166.00,8101.00,5250,20240905,-18.95,2660,20240509,59.96,4680,-9.08,20250423,3065,38.83,20250121,5250,-18.95,20240905,2820,50.89,20240513,3.34,Y,070960,5000,2406 억,,795998,N,N,21247,N,00,N
20250512,140602,55,60.00,KOSPI,,일반서비스,N,N,N,Y,60,N,4290,40,2,0.94,541663350,127149,62.41,4270,4310,4200,5520,2975,4250,4260.07,1.65,0,30227,4363,4306,4218,4161,4073,4262,4117,2407,1270,5000,2720,5,1,48133333,2065,25.84,0.53,12,0.26,166.00,8101.00,5250,20240905,-18.29,2660,20240509,61.28,4680,-8.33,20250423,3065,39.97,20250121,5250,-18.29,20240905,2820,52.13,20240513,3.34,Y,070960,5000,2406 억,,795998,N,N,21247,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 160558 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4280 20 2 0.47 407390205 95271 59.72 4275 4305 4245 5530 2985 4260 4276.12 1.74 0 11512 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2060 25.78 0.53 12 0.20 166.00 8101.00 5250 20240905 -18.48 2660 20240509 60.90 4680 -8.55 20250423 3065 39.64 20250121 5250 -18.48 20240905 2820 51.77 20240513 3.27 Y 070960 5000 2406 억 838527 N N 2067 N 00 N
3 20250513 150605 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4270 10 2 0.23 390784150 91386 57.28 4275 4305 4245 5530 2985 4260 4276.19 1.74 0 11191 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2055 25.72 0.53 12 0.19 166.00 8101.00 5250 20240905 -18.67 2660 20240509 60.53 4680 -8.76 20250423 3065 39.31 20250121 5250 -18.67 20240905 2820 51.42 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
4 20250513 140606 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4255 -5 5 -0.12 341943820 79908 50.09 4275 4305 4250 5530 2985 4260 4279.22 1.74 0 7977 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2048 25.63 0.53 12 0.17 166.00 8101.00 5250 20240905 -18.95 2660 20240509 59.96 4680 -9.08 20250423 3065 38.83 20250121 5250 -18.95 20240905 2820 50.89 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
5 20250513 130607 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4260 0 3 0.00 300565485 70188 43.99 4275 4305 4260 5530 2985 4260 4282.29 1.74 0 8359 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2050 25.66 0.53 12 0.15 166.00 8101.00 5250 20240905 -18.86 2660 20240509 60.15 4680 -8.97 20250423 3065 38.99 20250121 5250 -18.86 20240905 2820 51.06 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
6 20250513 120608 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4285 25 2 0.59 258617030 60373 37.84 4275 4305 4265 5530 2985 4260 4283.65 1.74 0 10688 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2063 25.81 0.53 12 0.13 166.00 8101.00 5250 20240905 -18.38 2660 20240509 61.09 4680 -8.44 20250423 3065 39.80 20250121 5250 -18.38 20240905 2820 51.95 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
7 20250513 110607 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4275 15 2 0.35 228021510 53224 33.36 4275 4305 4265 5530 2985 4260 4284.19 1.74 0 8148 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2058 25.75 0.53 12 0.11 166.00 8101.00 5250 20240905 -18.57 2660 20240509 60.71 4680 -8.65 20250423 3065 39.48 20250121 5250 -18.57 20240905 2820 51.60 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
8 20250513 100609 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4280 20 2 0.47 187345795 43717 27.40 4275 4305 4265 5530 2985 4260 4285.42 1.74 0 9585 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2060 25.78 0.53 12 0.09 166.00 8101.00 5250 20240905 -18.48 2660 20240509 60.90 4680 -8.55 20250423 3065 39.64 20250121 5250 -18.48 20240905 2820 51.77 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
9 20250513 090612 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4275 15 2 0.35 51977110 12140 7.61 4275 4295 4265 5530 2985 4260 4281.48 1.74 0 1875 4366 4312 4256 4202 4146 4285 4175 2407 1270 5000 2720 5 1 48133333 2058 25.75 0.53 12 0.03 166.00 8101.00 5250 20240905 -18.57 2660 20240509 60.71 4680 -8.65 20250423 3065 39.48 20250121 5250 -18.57 20240905 2820 51.60 20240513 3.27 Y 070960 5000 2406 억 838527 N N 8175 N 00 N
10 20250512 160556 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4260 10 2 0.24 679789840 159542 78.31 4270 4310 4200 5520 2975 4250 4260.88 1.65 0 33933 4363 4306 4218 4161 4073 4262 4117 2407 1270 5000 2720 5 1 48133333 2050 25.66 0.53 12 0.33 166.00 8101.00 5250 20240905 -18.86 2660 20240509 60.15 4680 -8.97 20250423 3065 38.99 20250121 5250 -18.86 20240905 2820 51.06 20240513 3.34 Y 070960 5000 2406 억 795998 N N 8175 N 00 N
11 20250512 150603 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4255 5 2 0.12 656991240 154183 75.68 4270 4310 4200 5520 2975 4250 4261.11 1.65 0 34997 4363 4306 4218 4161 4073 4262 4117 2407 1270 5000 2720 5 1 48133333 2048 25.63 0.53 12 0.32 166.00 8101.00 5250 20240905 -18.95 2660 20240509 59.96 4680 -9.08 20250423 3065 38.83 20250121 5250 -18.95 20240905 2820 50.89 20240513 3.34 Y 070960 5000 2406 억 795998 N N 21247 N 00 N
12 20250512 140602 55 60.00 KOSPI 일반서비스 N N N Y 60 N 4290 40 2 0.94 541663350 127149 62.41 4270 4310 4200 5520 2975 4250 4260.07 1.65 0 30227 4363 4306 4218 4161 4073 4262 4117 2407 1270 5000 2720 5 1 48133333 2065 25.84 0.53 12 0.26 166.00 8101.00 5250 20240905 -18.29 2660 20240509 61.28 4680 -8.33 20250423 3065 39.97 20250121 5250 -18.29 20240905 2820 52.13 20240513 3.34 Y 070960 5000 2406 억 795998 N N 21247 N 00 N