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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 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
20250422,160610,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1260,-10,5,-0.79,4175147,3320,150.77,1263,1268,1241,1651,889,1270,1257.57,0.52,0,-65,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,379,-0.97,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-55.00,1095,20250404,15.07,1490,-15.44,20250122,1095,15.07,20250404,2800,-55.00,20240906,1095,15.07,20250404,0.00,Y,069640,500,150 억,,157014,N,N,15,N,00,N
20250422,150621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1254,-16,5,-1.26,3648468,2902,131.79,1263,1268,1241,1651,889,1270,1257.23,0.52,0,-72,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,378,-0.96,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-55.21,1095,20250404,14.52,1490,-15.84,20250122,1095,14.52,20250404,2800,-55.21,20240906,1095,14.52,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250422,140621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1245,-25,5,-1.97,3637174,2893,131.38,1263,1268,1241,1651,889,1270,1257.23,0.52,0,-67,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,375,-0.95,0.58,12,0.01,-1305.00,2140.00,2800,20240906,-55.54,1095,20250404,13.70,1490,-16.44,20250122,1095,13.70,20250404,2800,-55.54,20240906,1095,13.70,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250422,130619,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1252,-18,5,-1.42,3635929,2892,131.34,1263,1268,1241,1651,889,1270,1257.24,0.52,0,-68,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,377,-0.96,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-55.29,1095,20250404,14.34,1490,-15.97,20250122,1095,14.34,20250404,2800,-55.29,20240906,1095,14.34,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250422,120620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1268,-2,5,-0.16,3591097,2856,129.70,1263,1268,1243,1651,889,1270,1257.39,0.52,0,-72,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,382,-0.97,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-54.71,1095,20250404,15.80,1490,-14.90,20250122,1095,15.80,20250404,2800,-54.71,20240906,1095,15.80,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250422,110620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1268,-2,5,-0.16,3441857,2738,124.34,1263,1268,1243,1651,889,1270,1257.07,0.52,0,-72,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,382,-0.97,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-54.71,1095,20250404,15.80,1490,-14.90,20250122,1095,15.80,20250404,2800,-54.71,20240906,1095,15.80,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250422,100620,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1247,-23,5,-1.81,3291004,2617,118.85,1263,1268,1247,1651,889,1270,1257.55,0.52,0,-71,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,375,-0.96,0.58,12,0.01,-1305.00,2140.00,2800,20240906,-55.46,1095,20250404,13.88,1490,-16.31,20250122,1095,13.88,20250404,2800,-55.46,20240906,1095,13.88,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250422,090621,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1263,-7,5,-0.55,176820,140,6.36,1263,1263,1263,1651,889,1270,1263.00,0.52,0,0,1319,1294,1260,1235,1201,1307,1248,151,381,500,780,1,1,30106502,380,-0.97,0.59,12,0.00,-1305.00,2140.00,2800,20240906,-54.89,1095,20250404,15.34,1490,-15.23,20250122,1095,15.34,20250404,2800,-54.89,20240906,1095,15.34,20250404,0.00,Y,069640,500,150 억,,157014,N,N,8,N,00,N
20250421,160607,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1270,13,2,1.03,2779350,2202,7.26,1239,1285,1226,1634,880,1257,1262.19,0.52,0,-209,1284,1270,1251,1237,1218,1277,1244,151,377,500,770,1,1,30106502,382,-0.97,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-54.64,1095,20250404,15.98,1490,-14.77,20250122,1095,15.98,20250404,2800,-54.64,20240906,1095,15.98,20250404,0.00,Y,069640,500,150 억,,157230,N,N,8,N,00,N
20250421,150618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1270,13,2,1.03,2312160,1834,6.05,1239,1285,1226,1634,880,1257,1260.72,0.52,0,-217,1284,1270,1251,1237,1218,1277,1244,151,377,500,770,1,1,30106502,382,-0.97,0.59,12,0.01,-1305.00,2140.00,2800,20240906,-54.64,1095,20250404,15.98,1490,-14.77,20250122,1095,15.98,20250404,2800,-54.64,20240906,1095,15.98,20250404,0.00,Y,069640,500,150 억,,157230,N,N,48,N,00,N
20250421,140618,57,100.00,KOSPI,,유통,N,N,N,N, ,N,1260,3,2,0.24,1274173,1016,3.35,1239,1285,1226,1634,880,1257,1254.11,0.52,0,-232,1284,1270,1251,1237,1218,1277,1244,151,377,500,770,1,1,30106502,379,-0.97,0.59,12,0.00,-1305.00,2140.00,2800,20240906,-55.00,1095,20250404,15.07,1490,-15.44,20250122,1095,15.07,20250404,2800,-55.00,20240906,1095,15.07,20250404,0.00,Y,069640,500,150 억,,157230,N,N,48,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 20250422 160610 57 100.00 KOSPI 유통 N N N N N 1260 -10 5 -0.79 4175147 3320 150.77 1263 1268 1241 1651 889 1270 1257.57 0.52 0 -65 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 379 -0.97 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -55.00 1095 20250404 15.07 1490 -15.44 20250122 1095 15.07 20250404 2800 -55.00 20240906 1095 15.07 20250404 0.00 Y 069640 500 150 억 157014 N N 15 N 00 N
3 20250422 150621 57 100.00 KOSPI 유통 N N N N N 1254 -16 5 -1.26 3648468 2902 131.79 1263 1268 1241 1651 889 1270 1257.23 0.52 0 -72 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 378 -0.96 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -55.21 1095 20250404 14.52 1490 -15.84 20250122 1095 14.52 20250404 2800 -55.21 20240906 1095 14.52 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
4 20250422 140621 57 100.00 KOSPI 유통 N N N N N 1245 -25 5 -1.97 3637174 2893 131.38 1263 1268 1241 1651 889 1270 1257.23 0.52 0 -67 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 375 -0.95 0.58 12 0.01 -1305.00 2140.00 2800 20240906 -55.54 1095 20250404 13.70 1490 -16.44 20250122 1095 13.70 20250404 2800 -55.54 20240906 1095 13.70 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
5 20250422 130619 57 100.00 KOSPI 유통 N N N N N 1252 -18 5 -1.42 3635929 2892 131.34 1263 1268 1241 1651 889 1270 1257.24 0.52 0 -68 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 377 -0.96 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -55.29 1095 20250404 14.34 1490 -15.97 20250122 1095 14.34 20250404 2800 -55.29 20240906 1095 14.34 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
6 20250422 120620 57 100.00 KOSPI 유통 N N N N N 1268 -2 5 -0.16 3591097 2856 129.70 1263 1268 1243 1651 889 1270 1257.39 0.52 0 -72 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 382 -0.97 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -54.71 1095 20250404 15.80 1490 -14.90 20250122 1095 15.80 20250404 2800 -54.71 20240906 1095 15.80 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
7 20250422 110620 57 100.00 KOSPI 유통 N N N N N 1268 -2 5 -0.16 3441857 2738 124.34 1263 1268 1243 1651 889 1270 1257.07 0.52 0 -72 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 382 -0.97 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -54.71 1095 20250404 15.80 1490 -14.90 20250122 1095 15.80 20250404 2800 -54.71 20240906 1095 15.80 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
8 20250422 100620 57 100.00 KOSPI 유통 N N N N N 1247 -23 5 -1.81 3291004 2617 118.85 1263 1268 1247 1651 889 1270 1257.55 0.52 0 -71 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 375 -0.96 0.58 12 0.01 -1305.00 2140.00 2800 20240906 -55.46 1095 20250404 13.88 1490 -16.31 20250122 1095 13.88 20250404 2800 -55.46 20240906 1095 13.88 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
9 20250422 090621 57 100.00 KOSPI 유통 N N N N N 1263 -7 5 -0.55 176820 140 6.36 1263 1263 1263 1651 889 1270 1263.00 0.52 0 0 1319 1294 1260 1235 1201 1307 1248 151 381 500 780 1 1 30106502 380 -0.97 0.59 12 0.00 -1305.00 2140.00 2800 20240906 -54.89 1095 20250404 15.34 1490 -15.23 20250122 1095 15.34 20250404 2800 -54.89 20240906 1095 15.34 20250404 0.00 Y 069640 500 150 억 157014 N N 8 N 00 N
10 20250421 160607 57 100.00 KOSPI 유통 N N N N N 1270 13 2 1.03 2779350 2202 7.26 1239 1285 1226 1634 880 1257 1262.19 0.52 0 -209 1284 1270 1251 1237 1218 1277 1244 151 377 500 770 1 1 30106502 382 -0.97 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -54.64 1095 20250404 15.98 1490 -14.77 20250122 1095 15.98 20250404 2800 -54.64 20240906 1095 15.98 20250404 0.00 Y 069640 500 150 억 157230 N N 8 N 00 N
11 20250421 150618 57 100.00 KOSPI 유통 N N N N N 1270 13 2 1.03 2312160 1834 6.05 1239 1285 1226 1634 880 1257 1260.72 0.52 0 -217 1284 1270 1251 1237 1218 1277 1244 151 377 500 770 1 1 30106502 382 -0.97 0.59 12 0.01 -1305.00 2140.00 2800 20240906 -54.64 1095 20250404 15.98 1490 -14.77 20250122 1095 15.98 20250404 2800 -54.64 20240906 1095 15.98 20250404 0.00 Y 069640 500 150 억 157230 N N 48 N 00 N
12 20250421 140618 57 100.00 KOSPI 유통 N N N N N 1260 3 2 0.24 1274173 1016 3.35 1239 1285 1226 1634 880 1257 1254.11 0.52 0 -232 1284 1270 1251 1237 1218 1277 1244 151 377 500 770 1 1 30106502 379 -0.97 0.59 12 0.00 -1305.00 2140.00 2800 20240906 -55.00 1095 20250404 15.07 1490 -15.44 20250122 1095 15.07 20250404 2800 -55.00 20240906 1095 15.07 20250404 0.00 Y 069640 500 150 억 157230 N N 48 N 00 N