ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069640/price/prices-20250401.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
20250430,160626,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1229,-1,5,-0.08,11648933,9514,116.69,1230,1257,1175,1599,861,1230,1224.40,0.52,0,-77,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,370,-0.94,0.57,12,0.03,-1305.00,2140.00,2800,20240906,-56.11,1095,20250404,12.24,1490,-17.52,20250122,1095,12.24,20250404,2800,-56.11,20240906,1095,12.24,20250404,0.00,Y,069640,500,150 억,,156567,N,N,26,N,00,N
20250430,150630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1228,-2,5,-0.16,10616855,8675,106.40,1230,1257,1175,1599,861,1230,1223.84,0.52,0,322,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,370,-0.94,0.57,12,0.03,-1305.00,2140.00,2800,20240906,-56.14,1095,20250404,12.15,1490,-17.58,20250122,1095,12.15,20250404,2800,-56.14,20240906,1095,12.15,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250430,140631,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1240,10,2,0.81,3871500,3145,38.57,1230,1257,1230,1599,861,1230,1231.00,0.52,0,-18,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,373,-0.95,0.58,12,0.01,-1305.00,2140.00,2800,20240906,-55.71,1095,20250404,13.24,1490,-16.78,20250122,1095,13.24,20250404,2800,-55.71,20240906,1095,13.24,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250430,130630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1239,9,2,0.73,2287468,1858,22.79,1230,1257,1230,1599,861,1230,1231.15,0.52,0,-38,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,373,-0.95,0.58,12,0.01,-1305.00,2140.00,2800,20240906,-55.75,1095,20250404,13.15,1490,-16.85,20250122,1095,13.15,20250404,2800,-55.75,20240906,1095,13.15,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250430,120633,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1231,1,2,0.08,2074269,1685,20.67,1230,1257,1230,1599,861,1230,1231.02,0.52,0,-196,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,371,-0.94,0.58,12,0.01,-1305.00,2140.00,2800,20240906,-56.04,1095,20250404,12.42,1490,-17.38,20250122,1095,12.42,20250404,2800,-56.04,20240906,1095,12.42,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250430,110630,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1241,11,2,0.89,153807,124,1.52,1230,1257,1230,1599,861,1230,1240.38,0.52,0,-85,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,374,-0.95,0.58,12,0.00,-1305.00,2140.00,2800,20240906,-55.68,1095,20250404,13.33,1490,-16.71,20250122,1095,13.33,20250404,2800,-55.68,20240906,1095,13.33,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250430,100633,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1241,11,2,0.89,84322,68,0.83,1230,1241,1230,1599,861,1230,1240.03,0.52,0,-61,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,374,-0.95,0.58,12,0.00,-1305.00,2140.00,2800,20240906,-55.68,1095,20250404,13.33,1490,-16.71,20250122,1095,13.33,20250404,2800,-55.68,20240906,1095,13.33,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250430,090633,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1230,0,3,0.00,0,0,0.00,0,0,0,1599,861,1230,0.00,0.52,0,0,1311,1270,1240,1199,1169,1291,1220,151,369,500,760,1,1,30106502,370,-0.94,0.57,12,0.00,-1305.00,2140.00,2800,20240906,-56.07,1095,20250404,12.33,1490,-17.45,20250122,1095,12.33,20250404,2800,-56.07,20240906,1095,12.33,20250404,0.00,Y,069640,500,150 억,,156567,N,N,0,N,00,N
20250429,160625,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1230,7,2,0.57,9995010,8153,385.48,1223,1281,1210,1589,857,1223,1225.93,0.52,0,-401,1249,1235,1222,1208,1195,1236,1209,151,366,500,750,1,1,30106502,370,-0.94,0.57,12,0.03,-1305.00,2140.00,2800,20240906,-56.07,1095,20250404,12.33,1490,-17.45,20250122,1095,12.33,20250404,2800,-56.07,20240906,1095,12.33,20250404,0.00,Y,069640,500,150 억,,156976,N,N,0,N,00,N
20250429,150628,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1225,2,2,0.16,9493146,7745,366.19,1223,1281,1210,1589,857,1223,1225.71,0.52,0,-403,1249,1235,1222,1208,1195,1236,1209,151,366,500,750,1,1,30106502,369,-0.94,0.57,12,0.03,-1305.00,2140.00,2800,20240906,-56.25,1095,20250404,11.87,1490,-17.79,20250122,1095,11.87,20250404,2800,-56.25,20240906,1095,11.87,20250404,0.00,Y,069640,500,150 억,,156976,N,N,0,N,00,N
20250429,140629,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1231,8,2,0.65,9002859,7347,347.38,1223,1281,1210,1589,857,1223,1225.38,0.52,0,-374,1249,1235,1222,1208,1195,1236,1209,151,366,500,750,1,1,30106502,371,-0.94,0.58,12,0.02,-1305.00,2140.00,2800,20240906,-56.04,1095,20250404,12.42,1490,-17.38,20250122,1095,12.42,20250404,2800,-56.04,20240906,1095,12.42,20250404,0.00,Y,069640,500,150 억,,156976,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 20250430 160626 57 100.00 KOSPI 유통 N N N N N 1229 -1 5 -0.08 11648933 9514 116.69 1230 1257 1175 1599 861 1230 1224.40 0.52 0 -77 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 370 -0.94 0.57 12 0.03 -1305.00 2140.00 2800 20240906 -56.11 1095 20250404 12.24 1490 -17.52 20250122 1095 12.24 20250404 2800 -56.11 20240906 1095 12.24 20250404 0.00 Y 069640 500 150 억 156567 N N 26 N 00 N
3 20250430 150630 57 100.00 KOSPI 유통 N N N N N 1228 -2 5 -0.16 10616855 8675 106.40 1230 1257 1175 1599 861 1230 1223.84 0.52 0 322 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 370 -0.94 0.57 12 0.03 -1305.00 2140.00 2800 20240906 -56.14 1095 20250404 12.15 1490 -17.58 20250122 1095 12.15 20250404 2800 -56.14 20240906 1095 12.15 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
4 20250430 140631 57 100.00 KOSPI 유통 N N N N N 1240 10 2 0.81 3871500 3145 38.57 1230 1257 1230 1599 861 1230 1231.00 0.52 0 -18 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 373 -0.95 0.58 12 0.01 -1305.00 2140.00 2800 20240906 -55.71 1095 20250404 13.24 1490 -16.78 20250122 1095 13.24 20250404 2800 -55.71 20240906 1095 13.24 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
5 20250430 130630 57 100.00 KOSPI 유통 N N N N N 1239 9 2 0.73 2287468 1858 22.79 1230 1257 1230 1599 861 1230 1231.15 0.52 0 -38 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 373 -0.95 0.58 12 0.01 -1305.00 2140.00 2800 20240906 -55.75 1095 20250404 13.15 1490 -16.85 20250122 1095 13.15 20250404 2800 -55.75 20240906 1095 13.15 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
6 20250430 120633 57 100.00 KOSPI 유통 N N N N N 1231 1 2 0.08 2074269 1685 20.67 1230 1257 1230 1599 861 1230 1231.02 0.52 0 -196 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 371 -0.94 0.58 12 0.01 -1305.00 2140.00 2800 20240906 -56.04 1095 20250404 12.42 1490 -17.38 20250122 1095 12.42 20250404 2800 -56.04 20240906 1095 12.42 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
7 20250430 110630 57 100.00 KOSPI 유통 N N N N N 1241 11 2 0.89 153807 124 1.52 1230 1257 1230 1599 861 1230 1240.38 0.52 0 -85 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 374 -0.95 0.58 12 0.00 -1305.00 2140.00 2800 20240906 -55.68 1095 20250404 13.33 1490 -16.71 20250122 1095 13.33 20250404 2800 -55.68 20240906 1095 13.33 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
8 20250430 100633 57 100.00 KOSPI 유통 N N N N N 1241 11 2 0.89 84322 68 0.83 1230 1241 1230 1599 861 1230 1240.03 0.52 0 -61 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 374 -0.95 0.58 12 0.00 -1305.00 2140.00 2800 20240906 -55.68 1095 20250404 13.33 1490 -16.71 20250122 1095 13.33 20250404 2800 -55.68 20240906 1095 13.33 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
9 20250430 090633 57 100.00 KOSPI 유통 N N N N N 1230 0 3 0.00 0 0 0.00 0 0 0 1599 861 1230 0.00 0.52 0 0 1311 1270 1240 1199 1169 1291 1220 151 369 500 760 1 1 30106502 370 -0.94 0.57 12 0.00 -1305.00 2140.00 2800 20240906 -56.07 1095 20250404 12.33 1490 -17.45 20250122 1095 12.33 20250404 2800 -56.07 20240906 1095 12.33 20250404 0.00 Y 069640 500 150 억 156567 N N 0 N 00 N
10 20250429 160625 57 100.00 KOSPI 유통 N N N N N 1230 7 2 0.57 9995010 8153 385.48 1223 1281 1210 1589 857 1223 1225.93 0.52 0 -401 1249 1235 1222 1208 1195 1236 1209 151 366 500 750 1 1 30106502 370 -0.94 0.57 12 0.03 -1305.00 2140.00 2800 20240906 -56.07 1095 20250404 12.33 1490 -17.45 20250122 1095 12.33 20250404 2800 -56.07 20240906 1095 12.33 20250404 0.00 Y 069640 500 150 억 156976 N N 0 N 00 N
11 20250429 150628 57 100.00 KOSPI 유통 N N N N N 1225 2 2 0.16 9493146 7745 366.19 1223 1281 1210 1589 857 1223 1225.71 0.52 0 -403 1249 1235 1222 1208 1195 1236 1209 151 366 500 750 1 1 30106502 369 -0.94 0.57 12 0.03 -1305.00 2140.00 2800 20240906 -56.25 1095 20250404 11.87 1490 -17.79 20250122 1095 11.87 20250404 2800 -56.25 20240906 1095 11.87 20250404 0.00 Y 069640 500 150 억 156976 N N 0 N 00 N
12 20250429 140629 57 100.00 KOSPI 유통 N N N N N 1231 8 2 0.65 9002859 7347 347.38 1223 1281 1210 1589 857 1223 1225.38 0.52 0 -374 1249 1235 1222 1208 1195 1236 1209 151 366 500 750 1 1 30106502 371 -0.94 0.58 12 0.02 -1305.00 2140.00 2800 20240906 -56.04 1095 20250404 12.42 1490 -17.38 20250122 1095 12.42 20250404 2800 -56.04 20240906 1095 12.42 20250404 0.00 Y 069640 500 150 억 156976 N N 0 N 00 N